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

Financial Sector (CIX: MSECTOR4 )

1,349.16 +1.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2018 1255 1269 1244 1256 0 +4.00(+0.32%)
Jan 30, 2018 1257 1264 1248 1252 0 -11.96(-0.95%)
Jan 29, 2018 1272 1279 1258 1264 0 -10.56(-0.83%)
Jan 26, 2018 1271 1281 1259 1275 0 +7.05(+0.56%)
Jan 25, 2018 1273 1280 1258 1268 0 -2.94(-0.23%)
Jan 24, 2018 1276 1284 1262 1271 0 -2.02(-0.16%)
Jan 23, 2018 1266 1279 1258 1273 0 +5.67(+0.45%)
Jan 22, 2018 1261 1271 1252 1267 0 +7.98(+0.63%)
Jan 19, 2018 1251 1264 1245 1259 0 +10.07(+0.81%)
Jan 18, 2018 1255 1263 1241 1249 0 -5.89(-0.47%)
Jan 17, 2018 1250 1261 1238 1255 0 +9.55(+0.77%)
Jan 16, 2018 1254 1264 1239 1245 0 -4.05(-0.32%)
Jan 15, 2018 1249 1249 1249 1249 0 +0.02(+0.00%)
Jan 12, 2018 1252 1260 1238 1249 0 +0.93(+0.07%)
Jan 11, 2018 1245 1255 1235 1248 0 +6.98(+0.56%)
Jan 10, 2018 1242 1252 1233 1241 0 +1.53(+0.12%)
Jan 09, 2018 1239 1252 1231 1240 0 +1.99(+0.16%)
Jan 08, 2018 1236 1245 1227 1238 0 +1.33(+0.11%)
Jan 05, 2018 1236 1241 1225 1237 0 +5.03(+0.41%)
Jan 04, 2018 1234 1243 1225 1232 0 +1.20(+0.10%)
Jan 03, 2018 1228 1238 1220 1230 0 +2.05(+0.17%)
Jan 02, 2018 1233 1238 1220 1228 0 +1.02(+0.08%)
Dec 29, 2017 1227 1227 1227 1227 0 -6.89(-0.56%)
Dec 28, 2017 1231 1237 1224 1234 0 +3.91(+0.32%)
Dec 27, 2017 1231 1237 1224 1230 0 +0.36(+0.03%)
Dec 26, 2017 1230 1238 1223 1230 0 -0.91(-0.07%)
Dec 22, 2017 1233 1239 1222 1231 0 +0.24(+0.02%)
Dec 21, 2017 1233 1242 1224 1231 0 +2.76(+0.22%)
Dec 20, 2017 1238 1244 1222 1228 0 -4.60(-0.37%)
Dec 19, 2017 1245 1250 1227 1232 0 -9.38(-0.76%)
Dec 18, 2017 1240 1253 1233 1242 0 +9.71(+0.79%)
Dec 15, 2017 1224 1242 1218 1232 0 +12.62(+1.03%)
Dec 14, 2017 1228 1238 1214 1219 0 -6.21(-0.51%)
Dec 13, 2017 1232 1241 1221 1226 0 -6.64(-0.54%)
Dec 12, 2017 1231 1239 1220 1232 0 +6.94(+0.57%)
Dec 11, 2017 1228 1234 1218 1225 0 -2.51(-0.20%)
Dec 08, 2017 1227 1234 1217 1228 0 +5.38(+0.44%)
Dec 07, 2017 1217 1230 1210 1222 0 +3.71(+0.30%)
Dec 06, 2017 1219 1229 1212 1219 0 -3.44(-0.28%)
Dec 05, 2017 1234 1240 1218 1222 0 -10.15(-0.82%)
Dec 04, 2017 1237 1245 1226 1232 0 +7.95(+0.65%)
Dec 01, 2017 1224 1233 1205 1224 0 +1.07(+0.09%)
Nov 30, 2017 1227 1238 1214 1223 0 +0.85(+0.07%)
Nov 29, 2017 1212 1232 1206 1222 0 +13.76(+1.14%)
Nov 28, 2017 1197 1214 1188 1209 0 +14.01(+1.17%)
Nov 27, 2017 1197 1204 1190 1195 0 -2.53(-0.21%)
Nov 24, 2017 1201 1205 1192 1197 0 -0.93(-0.08%)
Nov 23, 2017 1201 1208 1193 1198 0 -0.01(-0.00%)
Nov 22, 2017 1201 1208 1193 1198 0 -3.01(-0.25%)
Nov 21, 2017 1200 1208 1193 1201 0 +5.05(+0.42%)
Nov 20, 2017 1195 1202 1187 1196 0 +2.40(+0.20%)
Nov 17, 2017 1188 1200 1183 1194 0 +0.29(+0.02%)
Nov 16, 2017 1191 1203 1184 1193 0 +5.67(+0.48%)
Nov 15, 2017 1184 1198 1175 1188 0 -2.74(-0.23%)
Nov 14, 2017 1185 1197 1179 1191 0 +0.40(+0.03%)
Nov 13, 2017 1182 1196 1175 1190 0 +3.61(+0.30%)
Nov 10, 2017 1187 1196 1179 1187 0 -2.82(-0.24%)
Nov 09, 2017 1187 1199 1177 1189 0 -3.88(-0.33%)
Nov 08, 2017 1192 1201 1183 1193 0 +1.30(+0.11%)
Nov 07, 2017 1201 1210 1185 1192 0 -8.66(-0.72%)
Nov 06, 2017 1197 1208 1191 1201 0 +2.13(+0.18%)
Nov 03, 2017 1197 1207 1187 1198 0 -3.11(-0.26%)
Nov 02, 2017 1194 1209 1186 1202 0 +7.23(+0.61%)
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.