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

Financial Sector (CIX: MSECTOR4 )

1,349.72 +0.55 (+0.04%)
Streaming Delayed Price Updated: 1:35 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 (%)
May 29, 2009 1041 1065 1022 1059 0 +22.06(+2.13%)
May 28, 2009 1030 1049 1003 1037 0 +18.04(+1.77%)
May 27, 2009 1052 1065 1012 1019 0 -33.28(-3.16%)
May 26, 2009 1005 1060 994.85 1052 0 +41.24(+4.08%)
May 25, 2009 1024 1040 1001 1011 0 +0.00(+0.00%)
May 22, 2009 1024 1040 1001 1011 0 -7.12(-0.70%)
May 21, 2009 1013 1035 992.65 1018 0 -8.58(-0.84%)
May 20, 2009 1055 1080 1018 1027 0 -13.60(-1.31%)
May 19, 2009 1054 1074 1027 1040 0 -16.95(-1.60%)
May 18, 2009 1015 1064 1003 1057 0 +61.94(+6.22%)
May 15, 2009 1013 1029 981.82 995.15 0 -21.93(-2.16%)
May 14, 2009 989.92 1031 975.12 1017 0 +26.46(+2.67%)
May 13, 2009 1020 1035 980.88 990.62 0 -52.81(-5.06%)
May 12, 2009 1067 1083 1016 1043 0 -13.72(-1.30%)
May 11, 2009 1075 1097 1042 1057 0 -45.48(-4.12%)
May 08, 2009 1056 1111 1035 1103 0 +68.86(+6.66%)
May 07, 2009 1094 1110 1017 1034 0 -42.98(-3.99%)
May 06, 2009 1056 1096 1027 1077 0 +36.59(+3.52%)
May 05, 2009 1044 1067 1016 1040 0 -14.45(-1.37%)
May 04, 2009 1014 1061 1000 1055 0 +66.98(+6.78%)
May 01, 2009 1001 1021 970.86 987.63 0 -15.56(-1.55%)
Apr 30, 2009 1019 1048 987.35 1003 0 -1.74(-0.17%)
Apr 29, 2009 981.75 1019 965.56 1005 0 +36.23(+3.74%)
Apr 28, 2009 953.61 1292 943.22 968.70 0 -0.93(-0.10%)
Apr 27, 2009 984.11 1045 948.09 969.63 0 -37.60(-3.73%)
Apr 24, 2009 985.21 1028 962.18 1007 0 +28.18(+2.88%)
Apr 23, 2009 962.32 996.27 933.42 979.05 0 +24.31(+2.55%)
Apr 22, 2009 958.61 1004 926.04 954.74 0 -26.84(-2.73%)
Apr 21, 2009 904.36 989.64 887.92 981.57 0 +60.37(+6.55%)
Apr 20, 2009 974.63 988.30 914.22 921.21 0 -82.30(-8.20%)
Apr 17, 2009 990.20 1028 964.52 1004 0 +11.88(+1.20%)
Apr 16, 2009 977.96 1015 942.55 991.63 0 +19.56(+2.01%)
Apr 15, 2009 926.68 978.18 909.54 972.07 0 +39.62(+4.25%)
Apr 14, 2009 974.33 993.40 924.82 932.45 0 -56.13(-5.68%)
Apr 13, 2009 954.95 1002 935.42 988.58 0 +19.96(+2.06%)
Apr 10, 2009 917.50 976.54 899.72 968.62 0 +0.00(+0.00%)
Apr 09, 2009 917.50 976.54 899.72 968.62 0 +85.80(+9.72%)
Apr 08, 2009 881.73 900.45 859.07 882.82 0 +10.44(+1.20%)
Apr 07, 2009 888.95 908.30 863.34 872.38 0 -36.69(-4.04%)
Apr 06, 2009 907.57 926.90 883.04 909.07 0 -16.04(-1.73%)
Apr 03, 2009 893.04 931.92 873.10 925.11 0 +28.91(+3.23%)
Apr 02, 2009 887.47 945.27 864.86 896.20 0 +37.15(+4.32%)
Apr 01, 2009 834.77 873.14 820.04 859.05 0 +10.73(+1.26%)
Mar 31, 2009 825.97 862.30 812.30 848.32 0 +37.15(+4.58%)
Mar 30, 2009 831.08 845.59 800.07 811.17 0 -46.36(-5.41%)
Mar 27, 2009 869.59 888.54 846.55 857.54 0 -33.97(-3.81%)
Mar 26, 2009 882.64 902.15 851.32 891.51 0 +18.42(+2.11%)
Mar 25, 2009 862.02 893.56 822.38 873.09 0 +21.66(+2.54%)
Mar 24, 2009 873.33 904.36 838.37 851.43 0 -45.02(-5.02%)
Mar 23, 2009 847.46 901.78 839.06 896.46 0 +96.33(+12.04%)
Mar 20, 2009 835.56 846.61 791.34 800.13 0 -41.92(-4.98%)
Mar 19, 2009 877.00 895.72 822.69 842.05 0 -25.77(-2.97%)
Mar 18, 2009 813.21 876.15 793.15 867.82 0 +45.66(+5.55%)
Mar 17, 2009 781.88 825.62 766.32 822.16 0 +42.11(+5.40%)
Mar 16, 2009 813.04 834.94 772.67 780.06 0 -20.92(-2.61%)
Mar 13, 2009 806.48 823.02 771.43 800.98 0 -0.91(-0.11%)
Mar 12, 2009 748.20 808.99 731.62 801.89 0 +49.91(+6.64%)
Mar 11, 2009 759.20 780.65 727.92 751.98 0 +0.75(+0.10%)
Mar 10, 2009 702.31 758.20 688.41 751.23 0 +70.33(+10.33%)
Mar 09, 2009 671.94 701.86 656.16 680.90 0 -2.38(-0.35%)
Mar 06, 2009 693.50 710.04 651.63 683.28 0 -4.01(-0.58%)
Mar 05, 2009 715.81 730.73 675.23 687.29 0 -47.81(-6.50%)
Mar 04, 2009 737.74 760.12 707.22 735.10 0 +12.78(+1.77%)
Mar 03, 2009 743.42 760.51 702.49 722.32 0 -9.39(-1.28%)
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.