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

Financial Sector (CIX: MSECTOR4 )

1,349.16 +1.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2012 318.48 1486 1481 1486 0 +17.01(+1.16%)
Dec 28, 2012 1469 1482 1462 1469 0 -9.37(-0.63%)
Dec 27, 2012 1478 1488 1460 1478 0 -1.96(-0.13%)
Dec 26, 2012 1468 1493 1472 1480 0 -4.89(-0.33%)
Dec 24, 2012 266.17 1487 1483 1485 0 -1.46(-0.10%)
Dec 21, 2012 1475 1497 1471 1486 0 -10.63(-0.71%)
Dec 20, 2012 1478 1502 1476 1497 0 +13.96(+0.94%)
Dec 19, 2012 1479 1497 1474 1483 0 -1.13(-0.08%)
Dec 18, 2012 1463 1488 1462 1484 0 +17.22(+1.17%)
Dec 17, 2012 1451 1473 1449 1467 0 +15.23(+1.05%)
Dec 14, 2012 1448 1464 1444 1452 0 -3.99(-0.27%)
Dec 13, 2012 1456 1471 1448 1456 0 -7.95(-0.54%)
Dec 12, 2012 1462 1478 1455 1464 0 -1.60(-0.11%)
Dec 11, 2012 1458 1475 1455 1465 0 +5.69(+0.39%)
Dec 10, 2012 1446 1468 1448 1459 0 +0.79(+0.05%)
Dec 07, 2012 1458 1466 1447 1459 0 +4.19(+0.29%)
Dec 06, 2012 1448 1462 1442 1455 0 +4.44(+0.31%)
Dec 05, 2012 1443 1461 1437 1450 0 +3.44(+0.24%)
Dec 04, 2012 1444 1459 1437 1447 0 -3.48(-0.24%)
Dec 01, 2012 1447 1460 1438 1450 0 +0.00(+0.00%)
Nov 30, 2012 1443 1460 1438 1450 0 +1.60(+0.11%)
Nov 29, 2012 1440 1458 1435 1449 0 +8.23(+0.57%)
Nov 28, 2012 1418 1446 1419 1440 0 +2.76(+0.19%)
Nov 27, 2012 1436 1454 1428 1438 0 -9.49(-0.66%)
Nov 26, 2012 1436 1456 1433 1447 0 -2.48(-0.17%)
Nov 24, 2012 1428 1452 1432 1449 0 -0.02(-0.00%)
Nov 23, 2012 1428 1452 1432 1450 0 +17.51(+1.22%)
Nov 22, 2012 273.07 1433 1430 1432 0 -0.04(-0.00%)
Nov 21, 2012 1424 1440 1419 1432 0 +1.76(+0.12%)
Nov 20, 2012 1415 1436 1411 1430 0 +6.77(+0.48%)
Nov 19, 2012 1408 1432 1407 1424 0 +22.03(+1.57%)
Nov 16, 2012 1384 1409 1378 1401 0 +11.04(+0.79%)
Nov 15, 2012 1382 1407 1376 1390 0 -0.39(-0.03%)
Nov 14, 2012 1410 1424 1385 1391 0 -23.89(-1.69%)
Nov 13, 2012 1407 1433 1403 1415 0 -8.42(-0.59%)
Nov 12, 2012 1428 1435 1414 1423 0 -0.37(-0.03%)
Nov 09, 2012 1418 1438 1409 1424 0 +0.78(+0.05%)
Nov 08, 2012 1428 1449 1418 1423 0 -13.46(-0.94%)
Nov 07, 2012 1443 1461 1425 1436 0 -29.24(-2.00%)
Nov 06, 2012 1449 1474 1448 1465 0 +12.27(+0.84%)
Nov 05, 2012 1449 1464 1437 1453 0 -2.38(-0.16%)
Nov 02, 2012 1457 1477 1447 1456 0 -2.77(-0.19%)
Nov 01, 2012 1439 1469 1437 1458 0 +12.38(+0.86%)
Oct 31, 2012 1437 1458 1426 1446 0 +7.58(+0.53%)
Oct 30, 2012 6.820 1438 1438 1438 0 -0.04(-0.00%)
Oct 29, 2012 1437 1438 1438 1438 0 -0.07(-0.00%)
Oct 26, 2012 1431 1453 1427 1438 0 -7.28(-0.50%)
Oct 25, 2012 1441 1463 1431 1446 0 +2.16(+0.15%)
Oct 24, 2012 1439 1459 1434 1444 0 -0.73(-0.05%)
Oct 23, 2012 1437 1455 1430 1444 0 -27.24(-1.85%)
Oct 19, 2012 1482 1491 1462 1472 0 -14.21(-0.96%)
Oct 18, 2012 1481 1498 1472 1486 0 +0.95(+0.06%)
Oct 17, 2012 1465 1493 1467 1485 0 +10.47(+0.71%)
Oct 16, 2012 1460 1486 1461 1474 0 +7.45(+0.51%)
Oct 15, 2012 1455 1475 1449 1467 0 +6.18(+0.42%)
Oct 12, 2012 1458 1480 1454 1461 0 -14.43(-0.98%)
Oct 11, 2012 1471 1488 1467 1475 0 +5.38(+0.37%)
Oct 10, 2012 1463 1481 1459 1470 0 -1.46(-0.10%)
Oct 09, 2012 1474 1489 1466 1471 0 -11.53(-0.78%)
Oct 08, 2012 1466 1491 1473 1483 0 -4.57(-0.31%)
Oct 06, 2012 1489 1503 1479 1487 0 +0.00(+0.00%)
Oct 05, 2012 1483 1503 1479 1487 0 +2.08(+0.14%)
Oct 04, 2012 1471 1494 1468 1485 0 +12.01(+0.82%)
Oct 03, 2012 1462 1484 1460 1473 0 +4.45(+0.30%)
Oct 02, 2012 1470 1479 1456 1469 0 +2.84(+0.19%)
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.