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

Financial Sector (CIX: MSECTOR4 )

1,348.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2017 1093 1104 1084 1114 0 +0.44(+0.04%)
Jan 30, 2017 1099 1103 1084 1114 0 -8.59(-0.77%)
Jan 27, 2017 1110 1114 1096 1122 0 -7.44(-0.66%)
Jan 26, 2017 1109 1119 1101 1130 0 +2.27(+0.20%)
Jan 25, 2017 1107 1117 1098 1128 0 +6.42(+0.57%)
Jan 24, 2017 1095 1108 1088 1121 0 +9.70(+0.87%)
Jan 23, 2017 1090 1098 1083 1112 0 -0.10(-0.01%)
Jan 20, 2017 1087 1098 1082 1112 0 +6.63(+0.60%)
Jan 19, 2017 1093 1098 1078 1105 0 -7.27(-0.65%)
Jan 18, 2017 1089 1098 1079 1112 0 +5.90(+0.53%)
Jan 17, 2017 1094 1101 1080 1106 0 -11.73(-1.05%)
Jan 16, 2017 1099 1099 1099 1118 0 -0.04(-0.00%)
Jan 13, 2017 1098 1110 1092 1118 0 +3.76(+0.34%)
Jan 12, 2017 1097 1102 1081 1114 0 -4.85(-0.43%)
Jan 11, 2017 1098 1106 1088 1119 0 +1.78(+0.16%)
Jan 10, 2017 1098 1108 1090 1117 0 +1.00(+0.09%)
Jan 09, 2017 1104 1109 1091 1116 0 -10.63(-0.94%)
Jan 06, 2017 1107 1116 1099 1127 0 +1.31(+0.12%)
Jan 05, 2017 1109 1119 1093 1126 0 -7.06(-0.62%)
Jan 04, 2017 1102 1118 1098 1133 0 +15.16(+1.36%)
Jan 03, 2017 1101 1109 1086 1118 0 +7.49(+0.67%)
Dec 30, 2016 1091 1091 1091 1110 0 +4.22(+0.38%)
Dec 29, 2016 1087 1096 1077 1106 0 +0.53(+0.05%)
Dec 28, 2016 1096 1099 1081 1105 0 -10.61(-0.95%)
Dec 27, 2016 1096 1102 1090 1116 0 +2.10(+0.19%)
Dec 23, 2016 1095 1095 1095 1114 0 +2.24(+0.20%)
Dec 22, 2016 1093 1099 1083 1112 0 -1.91(-0.17%)
Dec 21, 2016 1100 1107 1088 1114 0 -6.54(-0.58%)
Dec 20, 2016 1097 1107 1089 1120 0 +7.76(+0.70%)
Dec 19, 2016 1090 1100 1081 1112 0 +5.07(+0.46%)
Dec 16, 2016 1092 1102 1080 1107 0 -0.95(-0.09%)
Dec 15, 2016 1087 1102 1079 1108 0 +3.27(+0.30%)
Dec 14, 2016 1094 1107 1078 1105 0 -12.68(-1.13%)
Dec 13, 2016 1100 1107 1086 1118 0 +1.94(+0.17%)
Dec 12, 2016 1100 1109 1087 1116 0 -6.48(-0.58%)
Dec 09, 2016 1101 1111 1091 1122 0 +1.65(+0.15%)
Dec 08, 2016 1091 1108 1084 1121 0 +11.34(+1.02%)
Dec 07, 2016 1075 1093 1070 1109 0 +16.43(+1.50%)
Dec 06, 2016 1067 1078 1058 1093 0 +10.66(+0.99%)
Dec 05, 2016 1058 1068 1050 1082 0 +10.70(+1.00%)
Dec 02, 2016 1056 1065 1044 1071 0 -4.09(-0.38%)
Dec 01, 2016 1056 1068 1044 1076 0 +1.80(+0.17%)
Nov 30, 2016 1054 1065 1044 1074 0 +4.14(+0.39%)
Nov 29, 2016 1048 1058 1042 1070 0 +3.96(+0.37%)
Nov 28, 2016 1049 1058 1040 1066 0 -6.68(-0.62%)
Nov 25, 2016 1050 1057 1045 1072 0 +3.27(+0.31%)
Nov 24, 2016 1050 1050 1050 1069 0 -0.07(-0.01%)
Nov 23, 2016 1045 1054 1037 1069 0 +2.38(+0.22%)
Nov 22, 2016 1043 1052 1034 1067 0 +8.34(+0.79%)
Nov 21, 2016 1041 1047 1031 1058 0 +1.96(+0.19%)
Nov 18, 2016 1035 1044 1027 1056 0 +1.86(+0.18%)
Nov 17, 2016 1033 1041 1028 1055 0 +4.46(+0.42%)
Nov 16, 2016 1031 1041 1021 1050 0 -7.40(-0.70%)
Nov 15, 2016 1035 1048 1019 1058 0 -0.49(-0.05%)
Nov 14, 2016 1025 1049 1015 1058 0 +18.22(+1.75%)
Nov 11, 2016 1008 1029 1001 1040 0 +9.83(+0.95%)
Nov 10, 2016 1005 1027 988.91 1030 0 +13.02(+1.28%)
Nov 09, 2016 975.42 1006 963.79 1017 0 +19.05(+1.91%)
Nov 08, 2016 973.52 984.20 965.60 997.87 0 +2.16(+0.22%)
Nov 07, 2016 971.53 981.30 965.63 995.71 0 +20.18(+2.07%)
Nov 04, 2016 954.27 965.02 946.31 975.54 0 +2.70(+0.28%)
Nov 03, 2016 955.96 963.41 947.25 972.84 0 -0.49(-0.05%)
Nov 02, 2016 963.14 968.02 949.78 973.33 0 -11.22(-1.14%)
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.