FinancialContent is the trusted provider of stock market information to the media industry.
Financial Sector (CIX: MSECTOR4)
1,198.17   +0.00 (+0.00%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 993.64 999.64 978.92 1005 0 -9.17(-0.90%)
Oct 29, 2015 992.43 1003 984.06 1014 0 -1.29(-0.13%)
Oct 28, 2015 982.20 1002 972.07 1015 0 +15.80(+1.58%)
Oct 27, 2015 980.88 989.48 970.31 999.29 0 -5.99(-0.60%)
Oct 26, 2015 988.82 994.20 978.10 1005 0 -3.32(-0.33%)
Oct 23, 2015 987.48 997.18 976.17 1009 0 +5.36(+0.53%)
Oct 22, 2015 975.41 991.64 969.98 1003 0 +12.16(+1.23%)
Oct 21, 2015 983.32 988.63 968.67 991.08 0 -8.82(-0.88%)
Oct 20, 2015 977.60 986.79 971.27 999.90 0 +2.33(+0.23%)
Oct 19, 2015 972.37 983.11 967.73 997.57 0 +2.51(+0.25%)
Oct 16, 2015 974.82 981.94 966.64 995.06 0 +3.66(+0.37%)
Oct 15, 2015 962.21 974.66 955.43 991.39 0 +15.49(+1.59%)
Oct 14, 2015 965.21 970.36 951.95 975.90 0 -8.57(-0.87%)
Oct 13, 2015 968.84 976.75 960.93 984.46 0 -8.73(-0.88%)
Oct 12, 2015 970.87 978.91 964.93 993.20 0 +3.76(+0.38%)
Oct 09, 2015 973.95 979.25 963.41 989.43 0 -2.94(-0.30%)
Oct 08, 2015 964.12 976.06 957.51 992.37 0 +7.02(+0.71%)
Oct 07, 2015 959.39 970.59 952.59 985.35 0 +11.86(+1.22%)
Oct 06, 2015 954.36 962.24 946.46 973.49 0 -2.05(-0.21%)
Oct 05, 2015 942.97 959.03 938.87 975.54 0 +19.32(+2.02%)
Oct 02, 2015 920.92 938.48 909.67 956.21 0 +4.42(+0.46%)
Oct 01, 2015 932.51 939.02 920.08 951.80 0 +5.96(+0.63%)
Sep 30, 2015 924.85 931.70 915.02 945.83 0 +6.75(+0.72%)
Sep 29, 2015 916.65 926.46 908.02 939.09 0 +4.16(+0.44%)
Sep 28, 2015 928.89 932.75 910.30 934.93 0 -20.67(-2.16%)
Sep 25, 2015 938.15 946.48 929.16 955.60 0 +6.69(+0.70%)
Sep 24, 2015 927.62 936.02 918.29 948.91 0 -4.47(-0.47%)
Sep 23, 2015 933.57 941.22 926.54 953.38 0 +7.10(+0.75%)
Sep 22, 2015 928.93 935.21 919.60 946.28 0 -18.48(-1.92%)
Sep 21, 2015 941.71 951.77 936.61 964.77 0 +8.35(+0.87%)
Sep 18, 2015 938.95 951.43 929.46 956.42 0 -15.07(-1.55%)
Sep 17, 2015 954.43 970.93 942.64 971.49 0 -3.31(-0.34%)
Sep 16, 2015 948.12 958.80 942.61 974.80 0 +7.92(+0.82%)
Sep 15, 2015 940.19 951.84 933.16 966.88 0 +9.46(+0.99%)
Sep 14, 2015 939.76 944.25 932.24 957.42 0 -1.89(-0.20%)
Sep 11, 2015 929.96 941.98 924.92 959.31 0 -17.27(-1.77%)
Sep 10, 2015 952.37 966.28 948.29 976.58 0 +27.39(+2.89%)
Sep 09, 2015 947.95 952.61 927.55 949.18 0 -9.04(-0.94%)
Sep 08, 2015 934.00 942.51 926.09 958.22 0 +19.72(+2.10%)
Sep 04, 2015 919.16 919.17 919.16 938.50 0 -15.79(-1.65%)
Sep 03, 2015 933.99 944.16 928.31 954.29 0 +3.75(+0.39%)
Sep 02, 2015 931.16 937.06 918.32 950.54 0 +11.10(+1.18%)
Sep 01, 2015 928.33 936.45 913.84 939.44 0 -26.63(-2.76%)
Aug 31, 2015 951.25 958.82 939.78 966.07 0 -9.26(-0.95%)
Aug 28, 2015 953.07 961.41 945.31 975.33 0 -0.64(-0.07%)
Aug 27, 2015 945.36 963.00 937.90 975.97 0 +20.53(+2.15%)
Aug 26, 2015 928.38 939.96 911.70 955.43 0 +26.64(+2.87%)
Aug 25, 2015 949.09 953.55 907.76 928.79 0 -8.38(-0.89%)
Aug 24, 2015 917.50 950.48 884.74 937.17 0 -46.98(-4.77%)
Aug 21, 2015 977.99 986.55 961.14 984.15 0 -22.17(-2.20%)
Aug 20, 2015 997.80 1003 984.12 1006 0 -18.74(-1.83%)
Aug 19, 2015 1010 1016 999.66 1025 0 -9.68(-0.94%)
Aug 18, 2015 1015 1021 1008 1035 0 -2.35(-0.23%)
Aug 17, 2015 1011 1021 1004 1037 0 +3.07(+0.30%)
Aug 14, 2015 1006 1017 1002 1034 0 +6.88(+0.67%)
Aug 13, 2015 1006 1015 998.17 1027 0 +0.44(+0.04%)
Aug 12, 2015 1006 1013 991.25 1027 0 -6.43(-0.62%)
Aug 11, 2015 1012 1022 1004 1033 0 -4.65(-0.45%)
Aug 10, 2015 1014 1024 1008 1038 0 +9.46(+0.92%)
Aug 07, 2015 1007 1016 996.94 1028 0 +0.46(+0.04%)
Aug 06, 2015 1012 1018 998.15 1028 0 -3.30(-0.32%)
Aug 05, 2015 1017 1023 1006 1031 0 -1.06(-0.10%)
Aug 04, 2015 1014 1023 1007 1032 0 -1.64(-0.16%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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