Financial Sector (CIX: MSECTOR4 )

1,346.28 -0.87 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 1019 1027 1005 1031 0 -10.92(-1.05%)
Apr 29, 2015 1024 1034 1015 1042 0 -7.47(-0.71%)
Apr 28, 2015 1025 1034 1018 1049 0 +3.74(+0.36%)
Apr 27, 2015 1031 1038 1022 1045 0 -3.01(-0.29%)
Apr 24, 2015 1029 1036 1022 1048 0 +0.26(+0.02%)
Apr 23, 2015 1025 1034 1020 1048 0 +1.86(+0.18%)
Apr 22, 2015 1024 1032 1016 1046 0 +4.35(+0.42%)
Apr 21, 2015 1026 1032 1018 1042 0 -0.68(-0.07%)
Apr 20, 2015 1022 1029 1017 1043 0 +5.46(+0.53%)
Apr 17, 2015 1022 1027 1011 1037 0 -11.93(-1.14%)
Apr 16, 2015 1027 1035 1019 1049 0 +1.65(+0.16%)
Apr 15, 2015 1027 1037 1021 1047 0 +1.98(+0.19%)
Apr 14, 2015 1026 1033 1019 1045 0 +0.71(+0.07%)
Apr 13, 2015 1024 1033 1020 1045 0 +0.58(+0.06%)
Apr 10, 2015 1026 1033 1018 1044 0 +0.78(+0.07%)
Apr 09, 2015 1028 1034 1016 1043 0 -5.11(-0.49%)
Apr 08, 2015 1027 1035 1022 1048 0 +3.74(+0.36%)
Apr 07, 2015 1032 1037 1022 1045 0 -7.63(-0.73%)
Apr 06, 2015 1024 1039 1020 1052 0 +4.87(+0.46%)
Apr 02, 2015 1028 1028 1028 1047 0 +6.82(+0.66%)
Apr 01, 2015 1021 1028 1011 1041 0 +0.08(+0.01%)
Mar 31, 2015 1022 1030 1015 1041 0 -5.82(-0.56%)
Mar 30, 2015 1019 1032 1015 1046 0 +13.43(+1.30%)
Mar 27, 2015 1014 1020 1006 1033 0 -2.08(-0.20%)
Mar 26, 2015 1015 1023 1007 1035 0 -3.20(-0.31%)
Mar 25, 2015 1035 1039 1017 1038 0 -16.05(-1.52%)
Mar 24, 2015 1041 1045 1031 1054 0 -6.82(-0.64%)
Mar 23, 2015 1044 1052 1037 1061 0 -1.70(-0.16%)
Mar 20, 2015 1030 1047 1026 1063 0 +18.01(+1.72%)
Mar 19, 2015 1029 1035 1018 1045 0 -6.58(-0.63%)
Mar 18, 2015 1020 1039 1012 1051 0 +10.12(+0.97%)
Mar 17, 2015 1017 1026 1012 1041 0 +0.55(+0.05%)
Mar 16, 2015 1016 1027 1011 1041 0 +12.04(+1.17%)
Mar 13, 2015 1013 1017 1000 1029 0 -6.57(-0.63%)
Mar 12, 2015 1004 1019 1001 1035 0 +18.38(+1.81%)
Mar 11, 2015 994.24 1003 989.04 1017 0 +4.47(+0.44%)
Mar 10, 2015 998.59 1004 988.75 1012 0 -13.05(-1.27%)
Mar 09, 2015 1003 1012 998.07 1025 0 +5.11(+0.50%)
Mar 06, 2015 1008 1019 994.96 1020 0 -13.60(-1.32%)
Mar 05, 2015 1014 1022 1007 1034 0 +2.57(+0.25%)
Mar 04, 2015 1012 1021 1007 1031 0 -7.93(-0.76%)
Mar 03, 2015 1020 1022 1017 1039 0 -3.97(-0.38%)
Mar 02, 2015 1018 1030 1013 1043 0 +6.27(+0.60%)
Feb 27, 2015 1019 1026 1011 1037 0 -1.27(-0.12%)
Feb 26, 2015 1020 1024 1014 1038 0 -3.33(-0.32%)
Feb 25, 2015 1022 1029 1017 1042 0 -0.38(-0.04%)
Feb 24, 2015 1023 1032 1014 1042 0 -1.63(-0.16%)
Feb 23, 2015 1023 1029 1015 1044 0 -0.48(-0.05%)
Feb 20, 2015 1016 1028 1009 1044 0 +6.81(+0.66%)
Feb 19, 2015 1022 1029 1010 1037 0 -8.77(-0.84%)
Feb 18, 2015 1027 1034 1016 1046 0 -1.14(-0.11%)
Feb 17, 2015 1025 1035 1018 1047 0 +2.42(+0.23%)
Feb 13, 2015 1025 1025 1025 1045 0 -0.93(-0.09%)
Feb 12, 2015 1017 1030 1012 1046 0 +11.18(+1.08%)
Feb 11, 2015 1015 1023 1007 1035 0 -1.09(-0.11%)
Feb 10, 2015 1016 1022 1005 1036 0 +5.43(+0.53%)
Feb 09, 2015 1013 1021 1006 1030 0 -6.27(-0.60%)
Feb 06, 2015 1024 1033 1010 1036 0 -4.76(-0.46%)
Feb 05, 2015 1012 1025 1007 1041 0 +12.01(+1.17%)
Feb 04, 2015 1010 1020 1003 1029 0 -3.29(-0.32%)
Feb 03, 2015 1001 1016 995.25 1032 0 +15.61(+1.54%)
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.