FinancialContent is the trusted provider of stock market information to the media industry.
Financial Sector (CIX: MSECTOR4)
1,205.26   +0.90 (+0.07%)
Streaming Delayed Price  /  Updated: 1:13 PM EDT, Sep 25, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 24, 2018 1217 1221 1199 1204 0 -14.65(-1.20%)
Sep 21, 2018 1221 1229 1212 1219 0 -1.15(-0.09%)
Sep 20, 2018 1214 1226 1208 1220 0 +10.87(+0.90%)
Sep 19, 2018 1206 1220 1196 1209 0 +5.22(+0.43%)
Sep 18, 2018 1205 1213 1196 1204 0 -2.25(-0.19%)
Sep 17, 2018 1210 1217 1199 1206 0 -3.09(-0.26%)
Sep 14, 2018 1206 1216 1198 1209 0 +4.67(+0.39%)
Sep 13, 2018 1208 1215 1199 1205 0 +0.51(+0.04%)
Sep 12, 2018 1210 1216 1198 1204 0 -6.43(-0.53%)
Sep 11, 2018 1206 1218 1201 1211 0 -0.52(-0.04%)
Sep 10, 2018 1214 1221 1205 1211 0 +1.70(+0.14%)
Sep 07, 2018 1213 1218 1202 1210 0 -4.48(-0.37%)
Sep 06, 2018 1218 1225 1208 1214 0 -3.78(-0.31%)
Sep 05, 2018 1214 1226 1208 1218 0 +1.76(+0.14%)
Sep 04, 2018 1216 1225 1205 1216 0 -2.94(-0.24%)
Aug 31, 2018 1219 1219 1219 1219 0 +3.17(+0.26%)
Aug 30, 2018 1221 1226 1211 1216 0 -7.58(-0.62%)
Aug 29, 2018 1223 1230 1215 1223 0 +0.61(+0.05%)
Aug 28, 2018 1222 1230 1213 1223 0 +1.76(+0.14%)
Aug 27, 2018 1220 1229 1213 1221 0 +5.58(+0.46%)
Aug 24, 2018 1213 1221 1207 1215 0 +3.94(+0.32%)
Aug 23, 2018 1217 1221 1207 1211 0 -6.52(-0.54%)
Aug 22, 2018 1217 1225 1210 1218 0 -1.84(-0.15%)
Aug 21, 2018 1217 1229 1211 1220 0 +2.05(+0.17%)
Aug 20, 2018 1216 1225 1210 1218 0 +1.43(+0.12%)
Aug 17, 2018 1210 1220 1204 1216 0 +5.40(+0.45%)
Aug 16, 2018 1202 1217 1199 1211 0 +11.66(+0.97%)
Aug 15, 2018 1197 1207 1189 1199 0 -3.13(-0.26%)
Aug 14, 2018 1195 1208 1191 1202 0 +9.40(+0.79%)
Aug 13, 2018 1198 1205 1188 1193 0 -5.89(-0.49%)
Aug 10, 2018 1201 1209 1192 1199 0 -11.22(-0.93%)
Aug 09, 2018 1213 1220 1204 1210 0 -2.56(-0.21%)
Aug 08, 2018 1214 1222 1203 1213 0 -0.13(-0.01%)
Aug 07, 2018 1213 1223 1206 1213 0 +1.99(+0.16%)
Aug 06, 2018 1209 1218 1202 1211 0 -0.04(-0.00%)
Aug 03, 2018 1208 1219 1199 1211 0 +5.15(+0.43%)
Aug 02, 2018 1198 1214 1190 1206 0 -1.50(-0.12%)
Aug 01, 2018 1204 1221 1192 1207 0 +6.91(+0.58%)
Jul 30, 2018 1204 1214 1192 1200 0 -1.57(-0.13%)
Jul 27, 2018 1210 1220 1194 1202 0 -6.21(-0.51%)
Jul 26, 2018 1210 1220 1199 1208 0 +0.88(+0.07%)
Jul 25, 2018 1204 1215 1194 1207 0 +1.59(+0.13%)
Jul 24, 2018 1210 1218 1199 1206 0 -3.06(-0.25%)
Jul 23, 2018 1202 1214 1196 1209 0 +6.74(+0.56%)
Jul 20, 2018 1202 1211 1193 1202 0 -1.22(-0.10%)
Jul 19, 2018 1200 1214 1191 1203 0 -1.99(-0.17%)
Jul 18, 2018 1198 1211 1191 1205 0 +8.53(+0.71%)
Jul 17, 2018 1197 1206 1188 1197 0 +0.51(+0.04%)
Jul 16, 2018 1193 1202 1186 1196 0 +4.17(+0.35%)
Jul 13, 2018 1195 1202 1185 1192 0 -4.05(-0.34%)
Jul 12, 2018 1200 1205 1187 1196 0 +0.45(+0.04%)
Jul 11, 2018 1197 1206 1189 1196 0 -6.45(-0.54%)
Jul 10, 2018 1207 1213 1195 1202 0 -3.46(-0.29%)
Jul 09, 2018 1197 1212 1190 1205 0 +12.28(+1.03%)
Jul 06, 2018 1186 1199 1181 1193 0 +6.65(+0.56%)
Jul 05, 2018 1186 1193 1174 1187 0 +6.06(+0.51%)
Jul 04, 2018 1180 1180 1180 1180 0 +0.04(+0.00%)
Jul 03, 2018 1183 1194 1173 1180 0 +0.01(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More