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

Financial Sector (CIX: MSECTOR4 )

1,348.62 +2.11 (+0.16%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 16, 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 (%)
May 31, 2018 1194 1200 1181 1189 0 -7.53(-0.63%)
May 30, 2018 1186 1203 1179 1197 0 +17.33(+1.47%)
May 29, 2018 1190 1198 1169 1179 0 -20.79(-1.73%)
May 28, 2018 1200 1200 1200 1200 0 +0.00(+0.00%)
May 25, 2018 1199 1206 1192 1200 0 -2.19(-0.18%)
May 24, 2018 1203 1209 1189 1202 0 -2.67(-0.22%)
May 23, 2018 1203 1213 1192 1205 0 -1.80(-0.15%)
May 22, 2018 1206 1218 1198 1207 0 +2.08(+0.17%)
May 21, 2018 1200 1212 1192 1205 0 +9.58(+0.80%)
May 18, 2018 1198 1204 1189 1195 0 -3.18(-0.27%)
May 17, 2018 1197 1206 1189 1198 0 +1.04(+0.09%)
May 16, 2018 1197 1207 1188 1197 0 +1.39(+0.12%)
May 15, 2018 1197 1208 1186 1196 0 -6.60(-0.55%)
May 14, 2018 1209 1215 1197 1202 0 -5.02(-0.42%)
May 11, 2018 1210 1217 1202 1207 0 -0.99(-0.08%)
May 10, 2018 1203 1214 1196 1208 0 +7.17(+0.60%)
May 09, 2018 1194 1207 1186 1201 0 +9.26(+0.78%)
May 08, 2018 1189 1202 1180 1192 0 +1.62(+0.14%)
May 07, 2018 1186 1196 1179 1190 0 +6.65(+0.56%)
May 04, 2018 1166 1192 1161 1184 0 +12.20(+1.04%)
May 03, 2018 1171 1181 1156 1172 0 -3.62(-0.31%)
May 02, 2018 1180 1190 1166 1175 0 -9.44(-0.80%)
May 01, 2018 1179 1190 1167 1185 0 +4.48(+0.38%)
Apr 30, 2018 1193 1200 1175 1180 0 -10.43(-0.88%)
Apr 27, 2018 1182 1198 1176 1191 0 +9.48(+0.80%)
Apr 26, 2018 1178 1192 1167 1181 0 +4.73(+0.40%)
Apr 25, 2018 1177 1186 1163 1176 0 -3.19(-0.27%)
Apr 24, 2018 1185 1195 1169 1180 0 -1.69(-0.14%)
Apr 23, 2018 1182 1190 1173 1181 0 +1.45(+0.12%)
Apr 20, 2018 1182 1192 1171 1180 0 -2.17(-0.18%)
Apr 19, 2018 1178 1191 1168 1182 0 +4.02(+0.34%)
Apr 18, 2018 1184 1191 1172 1178 0 -3.35(-0.28%)
Apr 17, 2018 1184 1194 1172 1181 0 +2.42(+0.21%)
Apr 16, 2018 1178 1187 1169 1179 0 +7.52(+0.64%)
Apr 13, 2018 1185 1189 1164 1171 0 -6.88(-0.58%)
Apr 12, 2018 1175 1189 1165 1178 0 +8.85(+0.76%)
Apr 11, 2018 1168 1180 1162 1169 0 -4.87(-0.41%)
Apr 10, 2018 1173 1183 1163 1174 0 +12.83(+1.10%)
Apr 09, 2018 1168 1182 1158 1161 0 -3.96(-0.34%)
Apr 06, 2018 1178 1187 1157 1165 0 -20.03(-1.69%)
Apr 05, 2018 1187 1194 1175 1185 0 +3.48(+0.29%)
Apr 04, 2018 1157 1186 1151 1182 0 +10.39(+0.89%)
Apr 03, 2018 1162 1177 1153 1172 0 +13.90(+1.20%)
Apr 02, 2018 1177 1184 1144 1158 0 -22.74(-1.93%)
Mar 29, 2018 1180 1180 1180 1180 0 +5.51(+0.47%)
Mar 28, 2018 1169 1186 1157 1175 0 +8.73(+0.75%)
Mar 27, 2018 1180 1191 1155 1166 0 -11.10(-0.94%)
Mar 26, 2018 1166 1181 1155 1177 0 +25.99(+2.26%)
Mar 23, 2018 1179 1186 1148 1151 0 -27.21(-2.31%)
Mar 22, 2018 1197 1208 1174 1178 0 -28.85(-2.39%)
Mar 21, 2018 1208 1221 1198 1207 0 -0.72(-0.06%)
Mar 20, 2018 1211 1219 1201 1208 0 -0.63(-0.05%)
Mar 19, 2018 1216 1220 1196 1209 0 -24.51(-1.99%)
Mar 16, 2018 1228 1242 1222 1233 0 +7.38(+0.60%)
Mar 15, 2018 1229 1235 1217 1226 0 +0.10(+0.01%)
Mar 14, 2018 1239 1243 1219 1226 0 -9.09(-0.74%)
Mar 13, 2018 1247 1252 1229 1235 0 -7.74(-0.62%)
Mar 12, 2018 1247 1255 1233 1242 0 -4.50(-0.36%)
Mar 09, 2018 1234 1250 1226 1247 0 +19.61(+1.60%)
Mar 08, 2018 1229 1235 1215 1227 0 +1.28(+0.10%)
Mar 07, 2018 1224 1230 1218 1226 0 +3.36(+0.27%)
Mar 06, 2018 1218 1228 1205 1223 0 +7.40(+0.61%)
Mar 05, 2018 1195 1222 1189 1215 0 +12.61(+1.05%)
Mar 02, 2018 1190 1207 1177 1203 0 +5.85(+0.49%)
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.