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

Financial Sector (CIX: MSECTOR4 )

1,348.67 -3.47 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2013 1557 1576 1550 1564 0 -1.27(-0.08%)
Jan 30, 2013 1563 1579 1554 1565 0 -7.34(-0.47%)
Jan 29, 2013 1563 1580 1558 1572 0 +5.02(+0.32%)
Jan 28, 2013 1564 1578 1556 1567 0 -1.70(-0.11%)
Jan 25, 2013 1561 1578 1554 1569 0 +5.32(+0.34%)
Jan 24, 2013 1556 1577 1552 1564 0 +1.71(+0.11%)
Jan 23, 2013 1556 1572 1552 1562 0 -3.68(-0.24%)
Jan 22, 2013 1545 1570 1546 1566 0 +12.08(+0.78%)
Jan 21, 2013 287.22 1555 1551 1554 0 +0.66(+0.04%)
Jan 18, 2013 1542 1560 1538 1553 0 +4.01(+0.26%)
Jan 17, 2013 1543 1560 1537 1549 0 +8.47(+0.55%)
Jan 16, 2013 1532 1550 1529 1540 0 -4.65(-0.30%)
Jan 15, 2013 1534 1550 1527 1545 0 +3.99(+0.26%)
Jan 14, 2013 1533 1549 1529 1541 0 +2.03(+0.13%)
Jan 12, 2013 1534 1549 1526 1539 0 +0.00(+0.00%)
Jan 11, 2013 1534 1549 1526 1539 0 -3.18(-0.21%)
Jan 10, 2013 1532 1549 1527 1542 0 +9.52(+0.62%)
Jan 09, 2013 1525 1543 1523 1533 0 +4.76(+0.31%)
Jan 08, 2013 1523 1539 1516 1528 0 -4.71(-0.31%)
Jan 07, 2013 1530 1541 1519 1533 0 -2.09(-0.14%)
Jan 04, 2013 1523 1541 1514 1535 0 +13.70(+0.90%)
Jan 03, 2013 1520 1533 1509 1521 0 -0.10(-0.01%)
Jan 02, 2013 1508 1525 1489 1521 0 +35.56(+2.39%)
Dec 31, 2012 318.48 1486 1481 1486 0 +17.01(+1.16%)
Dec 28, 2012 1469 1482 1462 1469 0 -9.37(-0.63%)
Dec 27, 2012 1478 1488 1460 1478 0 -1.96(-0.13%)
Dec 26, 2012 1468 1493 1472 1480 0 -4.89(-0.33%)
Dec 24, 2012 266.17 1487 1483 1485 0 -1.46(-0.10%)
Dec 21, 2012 1475 1497 1471 1486 0 -10.63(-0.71%)
Dec 20, 2012 1478 1502 1476 1497 0 +13.96(+0.94%)
Dec 19, 2012 1479 1497 1474 1483 0 -1.13(-0.08%)
Dec 18, 2012 1463 1488 1462 1484 0 +17.22(+1.17%)
Dec 17, 2012 1451 1473 1449 1467 0 +15.23(+1.05%)
Dec 14, 2012 1448 1464 1444 1452 0 -3.99(-0.27%)
Dec 13, 2012 1456 1471 1448 1456 0 -7.95(-0.54%)
Dec 12, 2012 1462 1478 1455 1464 0 -1.60(-0.11%)
Dec 11, 2012 1458 1475 1455 1465 0 +5.69(+0.39%)
Dec 10, 2012 1446 1468 1448 1459 0 +0.79(+0.05%)
Dec 07, 2012 1458 1466 1447 1459 0 +4.19(+0.29%)
Dec 06, 2012 1448 1462 1442 1455 0 +4.44(+0.31%)
Dec 05, 2012 1443 1461 1437 1450 0 +3.44(+0.24%)
Dec 04, 2012 1444 1459 1437 1447 0 -3.48(-0.24%)
Dec 01, 2012 1447 1460 1438 1450 0 +0.00(+0.00%)
Nov 30, 2012 1443 1460 1438 1450 0 +1.60(+0.11%)
Nov 29, 2012 1440 1458 1435 1449 0 +8.23(+0.57%)
Nov 28, 2012 1418 1446 1419 1440 0 +2.76(+0.19%)
Nov 27, 2012 1436 1454 1428 1438 0 -9.49(-0.66%)
Nov 26, 2012 1436 1456 1433 1447 0 -2.48(-0.17%)
Nov 24, 2012 1428 1452 1432 1449 0 -0.02(-0.00%)
Nov 23, 2012 1428 1452 1432 1450 0 +17.51(+1.22%)
Nov 22, 2012 273.07 1433 1430 1432 0 -0.04(-0.00%)
Nov 21, 2012 1424 1440 1419 1432 0 +1.76(+0.12%)
Nov 20, 2012 1415 1436 1411 1430 0 +6.77(+0.48%)
Nov 19, 2012 1408 1432 1407 1424 0 +22.03(+1.57%)
Nov 16, 2012 1384 1409 1378 1401 0 +11.04(+0.79%)
Nov 15, 2012 1382 1407 1376 1390 0 -0.39(-0.03%)
Nov 14, 2012 1410 1424 1385 1391 0 -23.89(-1.69%)
Nov 13, 2012 1407 1433 1403 1415 0 -8.42(-0.59%)
Nov 12, 2012 1428 1435 1414 1423 0 -0.37(-0.03%)
Nov 09, 2012 1418 1438 1409 1424 0 +0.78(+0.05%)
Nov 08, 2012 1428 1449 1418 1423 0 -13.46(-0.94%)
Nov 07, 2012 1443 1461 1425 1436 0 -29.24(-2.00%)
Nov 06, 2012 1449 1474 1448 1465 0 +12.27(+0.84%)
Nov 05, 2012 1449 1464 1437 1453 0 -2.38(-0.16%)
Nov 02, 2012 1457 1477 1447 1456 0 -2.77(-0.19%)
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.