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

Financial Sector (CIX: MSECTOR4 )

1,349.13 -0.04 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2008 1072 1121 1058 1108 0 +34.05(+3.17%)
Dec 30, 2008 1044 1082 1029 1074 0 +35.66(+3.43%)
Dec 29, 2008 1060 1071 1016 1038 0 -24.80(-2.33%)
Dec 26, 2008 1059 1078 1037 1063 0 +7.78(+0.74%)
Dec 25, 2008 1049 1067 1030 1055 0 +0.00(+0.00%)
Dec 24, 2008 1049 1067 1030 1055 0 +7.99(+0.76%)
Dec 23, 2008 1065 1085 1031 1047 0 -10.43(-0.99%)
Dec 22, 2008 1085 1099 1027 1058 0 -24.23(-2.24%)
Dec 19, 2008 1076 1114 1043 1082 0 +19.30(+1.82%)
Dec 18, 2008 1103 1129 1044 1063 0 -39.08(-3.55%)
Dec 17, 2008 1079 1136 1053 1102 0 -1.00(-0.09%)
Dec 16, 2008 1025 1110 1008 1103 0 +93.01(+9.21%)
Dec 15, 2008 1041 1056 983.95 1010 0 -31.17(-2.99%)
Dec 12, 2008 975.24 1052 957.73 1041 0 +40.60(+4.06%)
Dec 11, 2008 1066 1091 988.45 1000 0 -81.93(-7.57%)
Dec 10, 2008 1071 1107 1034 1082 0 +24.18(+2.29%)
Dec 09, 2008 1095 1127 1041 1058 0 -53.08(-4.78%)
Dec 08, 2008 1086 1135 1050 1111 0 +49.97(+4.71%)
Dec 05, 2008 981.62 1072 959.27 1061 0 +65.35(+6.56%)
Dec 04, 2008 999.98 1058 969.80 995.72 0 -24.17(-2.37%)
Dec 03, 2008 967.46 1033 934.85 1020 0 +34.55(+3.51%)
Dec 02, 2008 940.61 1001 908.88 985.34 0 +66.58(+7.25%)
Dec 01, 2008 1034 1048 906.10 918.77 0 -144.12(-13.56%)
Nov 28, 2008 1048 1082 1024 1063 0 +10.75(+1.02%)
Nov 27, 2008 989.48 1063 967.96 1052 0 -0.01(-0.00%)
Nov 26, 2008 989.48 1063 967.96 1052 0 +42.18(+4.18%)
Nov 25, 2008 1012 1044 944.73 1010 0 +17.42(+1.75%)
Nov 24, 2008 912.87 1013 879.54 992.55 0 +102.19(+11.48%)
Nov 21, 2008 864.86 917.43 795.57 890.36 0 +50.69(+6.04%)
Nov 20, 2008 893.20 936.47 821.36 839.67 0 -65.90(-7.28%)
Nov 19, 2008 984.69 1003 896.34 905.57 0 -90.47(-9.08%)
Nov 18, 2008 998.04 1028 946.63 996.05 0 -3.35(-0.34%)
Nov 17, 2008 1024 1055 984.55 999.39 0 -34.34(-3.32%)
Nov 14, 2008 1082 1115 1019 1034 0 -73.41(-6.63%)
Nov 13, 2008 1032 1122 975.08 1107 0 +83.74(+8.18%)
Nov 12, 2008 1069 1092 1013 1023 0 -66.42(-6.09%)
Nov 11, 2008 1096 1132 1055 1090 0 -24.97(-2.24%)
Nov 10, 2008 1183 1199 1097 1115 0 -52.67(-4.51%)
Nov 07, 2008 1142 1188 1105 1167 0 +42.85(+3.81%)
Nov 06, 2008 1173 1204 1109 1125 0 -60.12(-5.07%)
Nov 05, 2008 1257 1281 1171 1185 0 -91.78(-7.19%)
Nov 04, 2008 1242 1297 1212 1277 0 +53.81(+4.40%)
Nov 03, 2008 1225 1257 1187 1223 0 -4.03(-0.33%)
Oct 31, 2008 1171 1244 1146 1227 0 +45.34(+3.84%)
Oct 30, 2008 1184 1214 1130 1181 0 +36.34(+3.17%)
Oct 29, 2008 1145 1208 1097 1145 0 -7.88(-0.68%)
Oct 28, 2008 1068 1166 1015 1153 0 +117.37(+11.33%)
Oct 27, 2008 1062 1119 1020 1036 0 -45.05(-4.17%)
Oct 24, 2008 1039 1134 1012 1081 0 -44.85(-3.99%)
Oct 23, 2008 1154 1184 1055 1125 0 -25.79(-2.24%)
Oct 22, 2008 1201 1230 1121 1151 0 -80.65(-6.55%)
Oct 21, 2008 1247 1291 1209 1232 0 -37.96(-2.99%)
Oct 20, 2008 1257 1294 1208 1270 0 +30.27(+2.44%)
Oct 17, 2008 1217 1302 1182 1240 0 -13.45(-1.07%)
Oct 16, 2008 1225 1283 1139 1253 0 +40.94(+3.38%)
Oct 15, 2008 1300 1334 1186 1212 0 -124.61(-9.32%)
Oct 14, 2008 1399 1442 1268 1337 0 -3.92(-0.29%)
Oct 13, 2008 1310 1384 1222 1341 0 +108.01(+8.76%)
Oct 10, 2008 1150 1291 1047 1233 0 +72.90(+6.29%)
Oct 09, 2008 1317 1350 1142 1160 0 -136.10(-10.50%)
Oct 08, 2008 1290 1400 1233 1296 0 -28.60(-2.16%)
Oct 07, 2008 1428 1469 1309 1324 0 -95.90(-6.75%)
Oct 06, 2008 1434 1490 1337 1420 0 -63.19(-4.26%)
Oct 03, 2008 1551 1606 1459 1484 0 -34.07(-2.25%)
Oct 02, 2008 1586 1610 1494 1518 0 -77.26(-4.84%)
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.