Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Sector (CIX: MSECTOR4 )

1,348.53 -0.14 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 1783 1809 1778 1802 0 +6.76(+0.38%)
Apr 29, 2014 1787 1808 1782 1795 0 +13.41(+0.75%)
Apr 28, 2014 1784 1799 1762 1781 0 -6.74(-0.38%)
Apr 25, 2014 1791 1808 1779 1788 0 -16.05(-0.89%)
Apr 24, 2014 1807 1821 1790 1804 0 -0.31(-0.02%)
Apr 23, 2014 1797 1817 1792 1805 0 -4.76(-0.26%)
Apr 22, 2014 1790 1819 1789 1809 0 +9.57(+0.53%)
Apr 21, 2014 1785 1810 1787 1800 0 +6.77(+0.38%)
Apr 17, 2014 1793 1793 1793 0 -5.09(-0.28%)
Apr 16, 2014 1782 1806 1777 1798 0 +18.00(+1.01%)
Apr 15, 2014 1758 1791 1752 1780 0 +9.07(+0.51%)
Apr 14, 2014 1775 1788 1753 1771 0 +7.79(+0.44%)
Apr 11, 2014 1751 1784 1751 1763 0 -14.59(-0.82%)
Apr 10, 2014 1803 1821 1772 1778 0 -35.67(-1.97%)
Apr 09, 2014 1792 1823 1792 1813 0 +9.12(+0.51%)
Apr 08, 2014 1788 1816 1785 1804 0 +4.43(+0.25%)
Apr 07, 2014 1801 1827 1787 1800 0 -15.66(-0.86%)
Apr 04, 2014 1832 1852 1808 1816 0 -17.09(-0.93%)
Apr 03, 2014 1826 1846 1819 1833 0 -4.15(-0.23%)
Apr 02, 2014 1823 1848 1821 1837 0 +0.24(+0.01%)
Apr 01, 2014 1811 1844 1812 1837 0 +12.67(+0.69%)
Mar 31, 2014 1811 1835 1804 1824 0 +22.76(+1.26%)
Mar 28, 2014 1790 1818 1788 1801 0 +8.34(+0.47%)
Mar 27, 2014 1789 1812 1778 1793 0 -6.41(-0.36%)
Mar 26, 2014 1819 1831 1794 1799 0 -15.41(-0.85%)
Mar 25, 2014 1807 1830 1801 1815 0 +5.22(+0.29%)
Mar 24, 2014 1806 1831 1796 1809 0 -8.01(-0.44%)
Mar 21, 2014 1825 1841 1805 1817 0 +3.21(+0.18%)
Mar 20, 2014 1794 1823 1785 1814 0 +13.87(+0.77%)
Mar 19, 2014 1812 1829 1785 1800 0 -15.01(-0.83%)
Mar 18, 2014 1804 1824 1798 1815 0 +7.75(+0.43%)
Mar 17, 2014 1799 1823 1795 1808 0 +11.17(+0.62%)
Mar 14, 2014 1785 1813 1783 1796 0 +0.19(+0.01%)
Mar 13, 2014 1808 1825 1787 1796 0 -17.52(-0.97%)
Mar 12, 2014 1795 1822 1794 1814 0 -1.70(-0.09%)
Mar 11, 2014 1820 1839 1803 1815 0 -9.21(-0.50%)
Mar 10, 2014 1816 1836 1809 1825 0 -3.48(-0.19%)
Mar 07, 2014 1823 1847 1814 1828 0 -2.39(-0.13%)
Mar 06, 2014 1819 1843 1816 1831 0 +8.04(+0.44%)
Mar 05, 2014 1812 1833 1807 1822 0 +0.20(+0.01%)
Mar 04, 2014 1793 1831 1800 1822 0 +34.86(+1.95%)
Mar 03, 2014 1770 1799 1768 1787 0 -14.00(-0.78%)
Feb 28, 2014 1791 1816 1782 1801 0 +11.50(+0.64%)
Feb 27, 2014 1765 1799 1769 1790 0 +7.11(+0.40%)
Feb 26, 2014 1778 1797 1768 1783 0 +5.12(+0.29%)
Feb 25, 2014 1766 1794 1766 1778 0 -2.48(-0.14%)
Feb 24, 2014 1760 1795 1765 1780 0 +10.98(+0.62%)
Feb 21, 2014 1757 1784 1756 1769 0 +2.93(+0.17%)
Feb 20, 2014 1762 1778 1748 1766 0 +4.21(+0.24%)
Feb 19, 2014 1757 1791 1753 1762 0 -14.28(-0.80%)
Feb 18, 2014 1769 1785 1759 1776 0 +9.15(+0.52%)
Feb 17, 2014 6.210 1767 1767 1767 0 -0.04(-0.00%)
Feb 14, 2014 1753 1776 1751 1767 0 +4.35(+0.25%)
Feb 13, 2014 1735 1770 1736 1763 0 +8.41(+0.48%)
Feb 12, 2014 1754 1768 1742 1754 0 +0.94(+0.05%)
Feb 11, 2014 1730 1763 1728 1754 0 +15.29(+0.88%)
Feb 10, 2014 1723 1747 1719 1738 0 +4.92(+0.28%)
Feb 07, 2014 1718 1744 1711 1733 0 +16.33(+0.95%)
Feb 06, 2014 1695 1726 1693 1717 0 +17.29(+1.02%)
Feb 05, 2014 1690 1713 1682 1700 0 -4.22(-0.25%)
Feb 04, 2014 1685 1717 1680 1704 0 +16.38(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.