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

Financial Sector (CIX: MSECTOR4 )

1,352.31 +1.18 (+0.09%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 19, 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 (%)
Oct 31, 2011 1312 1338 1300 1309 0 -34.35(-2.56%)
Oct 28, 2011 1334 1357 1323 1343 0 -3.89(-0.29%)
Oct 27, 2011 1322 1362 1308 1347 0 +64.94(+5.07%)
Oct 26, 2011 1272 1294 1254 1282 0 +18.97(+1.50%)
Oct 25, 2011 1276 1291 1254 1263 0 -30.06(-2.33%)
Oct 24, 2011 1261 1300 1260 1293 0 +28.37(+2.24%)
Oct 21, 2011 1249 1271 1237 1265 0 +31.11(+2.52%)
Oct 20, 2011 1225 1243 1202 1233 0 +7.56(+0.62%)
Oct 19, 2011 1240 1257 1217 1226 0 -17.84(-1.43%)
Oct 18, 2011 1198 1253 1194 1244 0 +43.40(+3.62%)
Oct 17, 2011 1212 1231 1195 1200 0 -33.60(-2.72%)
Oct 14, 2011 1228 1245 1211 1234 0 +19.43(+1.60%)
Oct 13, 2011 1211 1229 1191 1214 0 -13.19(-1.07%)
Oct 12, 2011 1208 1246 1204 1228 0 +23.87(+1.98%)
Oct 11, 2011 1194 1219 1185 1204 0 -6.64(-0.55%)
Oct 10, 2011 1175 1214 1176 1210 0 +51.75(+4.47%)
Oct 07, 2011 1189 1203 1153 1159 0 -31.67(-2.66%)
Oct 06, 2011 1172 1195 1163 1190 0 +28.67(+2.47%)
Oct 05, 2011 1151 1173 1119 1162 0 +9.78(+0.85%)
Oct 04, 2011 1097 1157 1077 1152 0 +39.50(+3.55%)
Oct 03, 2011 1160 1173 1109 1112 0 -48.64(-4.19%)
Sep 30, 2011 1175 1192 1156 1161 0 -33.37(-2.79%)
Sep 29, 2011 1191 1206 1168 1194 0 +26.52(+2.27%)
Sep 28, 2011 1195 1212 1165 1168 0 -34.09(-2.84%)
Sep 27, 2011 1213 1233 1191 1202 0 +13.13(+1.10%)
Sep 26, 2011 1168 1194 1151 1189 0 +26.34(+2.27%)
Sep 23, 2011 1142 1174 1139 1163 0 +8.09(+0.70%)
Sep 22, 2011 1151 1178 1133 1154 0 -30.50(-2.57%)
Sep 21, 2011 1225 1246 1183 1185 0 -52.38(-4.23%)
Sep 20, 2011 1241 1262 1231 1237 0 -5.57(-0.45%)
Sep 19, 2011 1240 1259 1229 1243 0 -28.87(-2.27%)
Sep 16, 2011 1272 1285 1250 1272 0 +5.65(+0.45%)
Sep 15, 2011 1256 1272 1241 1266 0 +21.71(+1.74%)
Sep 14, 2011 1238 1258 1215 1244 0 +13.27(+1.08%)
Sep 13, 2011 1226 1244 1212 1231 0 +7.70(+0.63%)
Sep 12, 2011 1199 1229 1190 1223 0 +4.75(+0.39%)
Sep 09, 2011 1228 1252 1208 1219 0 -36.10(-2.88%)
Sep 08, 2011 1263 1280 1246 1255 0 -20.01(-1.57%)
Sep 07, 2011 1234 1279 1234 1275 0 +48.10(+3.92%)
Sep 06, 2011 1191 1235 1195 1227 0 -13.33(-1.07%)
Sep 05, 2011 160.96 1243 1239 1240 0 -0.19(-0.02%)
Sep 02, 2011 1244 1268 1232 1240 0 -36.73(-2.88%)
Sep 01, 2011 1293 1312 1272 1277 0 -24.84(-1.91%)
Aug 31, 2011 1294 1316 1284 1302 0 +12.25(+0.95%)
Aug 30, 2011 1275 1301 1265 1290 0 +0.07(+0.01%)
Aug 29, 2011 1254 1293 1256 1289 0 +43.27(+3.47%)
Aug 26, 2011 1208 1256 1201 1246 0 +15.94(+1.30%)
Aug 25, 2011 1265 1282 1218 1230 0 -25.87(-2.06%)
Aug 24, 2011 1226 1265 1222 1256 0 +17.44(+1.41%)
Aug 23, 2011 1201 1243 1193 1239 0 +35.98(+2.99%)
Aug 22, 2011 1223 1235 1191 1203 0 +0.47(+0.04%)
Aug 19, 2011 1198 1241 1194 1202 0 -22.07(-1.80%)
Aug 18, 2011 1239 1259 1209 1224 0 -59.41(-4.63%)
Aug 17, 2011 1277 1301 1270 1284 0 +5.52(+0.43%)
Aug 16, 2011 1267 1297 1261 1278 0 -16.86(-1.30%)
Aug 15, 2011 1270 1300 1263 1295 0 +37.14(+2.95%)
Aug 12, 2011 1271 1296 1245 1258 0 -10.19(-0.80%)
Aug 11, 2011 1208 1287 1204 1268 0 +60.54(+5.01%)
Aug 10, 2011 1234 1269 1193 1208 0 -58.30(-4.61%)
Aug 09, 2011 1249 1272 1169 1266 0 +83.99(+7.11%)
Aug 08, 2011 1246 1278 1174 1182 0 -110.83(-8.57%)
Aug 05, 2011 1324 1336 1264 1293 0 -17.63(-1.35%)
Aug 04, 2011 1352 1369 1306 1310 0 -67.94(-4.93%)
Aug 03, 2011 1363 1389 1344 1378 0 +2.71(+0.20%)
Aug 02, 2011 1389 1416 1372 1376 0 -34.92(-2.48%)
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.