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

Financial Sector (CIX: MSECTOR4 )

1,350.01 +0.85 (+0.06%)
Streaming Delayed Price Updated: 2:12 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 24, 2011 1469 1485 1462 1472 0 +0.66(+0.04%)
May 23, 2011 1467 1486 1463 1471 0 -19.19(-1.29%)
May 20, 2011 1502 1511 1485 1491 0 -17.24(-1.14%)
May 19, 2011 1496 1518 1495 1508 0 +3.83(+0.25%)
May 18, 2011 1486 1510 1483 1504 0 +10.05(+0.67%)
May 17, 2011 1476 1502 1476 1494 0 +2.17(+0.15%)
May 16, 2011 1476 1512 1480 1492 0 -1.74(-0.12%)
May 13, 2011 1511 1517 1487 1494 0 -19.44(-1.28%)
May 12, 2011 1494 1521 1491 1513 0 +2.35(+0.16%)
May 11, 2011 1520 1532 1503 1511 0 -18.27(-1.19%)
May 10, 2011 1510 1535 1510 1529 0 +16.75(+1.11%)
May 09, 2011 1501 1520 1496 1512 0 +2.40(+0.16%)
May 06, 2011 1518 1533 1501 1510 0 +0.38(+0.03%)
May 05, 2011 1503 1528 1495 1509 0 -9.98(-0.66%)
May 04, 2011 1528 1538 1509 1519 0 -12.10(-0.79%)
May 03, 2011 1526 1549 1515 1531 0 -7.73(-0.50%)
May 02, 2011 1538 1545 1535 1539 0 -3.75(-0.24%)
Apr 29, 2011 1543 1555 1527 1543 0 -0.36(-0.02%)
Apr 28, 2011 1530 1552 1523 1543 0 +10.53(+0.69%)
Apr 27, 2011 1526 1542 1513 1533 0 +6.29(+0.41%)
Apr 26, 2011 1515 1535 1508 1526 0 +12.19(+0.80%)
Apr 25, 2011 1508 1524 1503 1514 0 +1362.94(+900.54%)
Apr 21, 2011 151.09 152.39 149.85 151.35 0 -1351.17(-89.93%)
Apr 20, 2011 1505 1515 1487 1503 0 +14.78(+0.99%)
Apr 19, 2011 1486 1499 1473 1488 0 +6.43(+0.43%)
Apr 18, 2011 1482 1493 1467 1481 0 -19.72(-1.31%)
Apr 15, 2011 1494 1510 1484 1501 0 +8.98(+0.60%)
Apr 14, 2011 1481 1500 1472 1492 0 +2.71(+0.18%)
Apr 13, 2011 1502 1509 1481 1489 0 -4.40(-0.29%)
Apr 12, 2011 1496 1508 1483 1494 0 -9.10(-0.61%)
Apr 11, 2011 1505 1518 1495 1503 0 -2.60(-0.17%)
Apr 08, 2011 1521 1528 1498 1505 0 -8.33(-0.55%)
Apr 07, 2011 1520 1530 1504 1514 0 -8.79(-0.58%)
Apr 06, 2011 1518 1531 1508 1523 0 +9.05(+0.60%)
Apr 05, 2011 1509 1524 1503 1514 0 -1.63(-0.11%)
Apr 04, 2011 1514 1527 1505 1515 0 +0.90(+0.06%)
Apr 01, 2011 1508 1527 1500 1514 0 +12.04(+0.80%)
Mar 31, 2011 1492 1511 1487 1502 0 +2.72(+0.18%)
Mar 30, 2011 1495 1504 1490 1499 0 +13.73(+0.92%)
Mar 29, 2011 1477 1492 1467 1486 0 +4.45(+0.30%)
Mar 28, 2011 1486 1498 1475 1481 0 -4.53(-0.30%)
Mar 25, 2011 1481 1499 1473 1486 0 +4.27(+0.29%)
Mar 24, 2011 1478 1490 1464 1482 0 +7.26(+0.49%)
Mar 23, 2011 1471 1485 1456 1474 0 -3.71(-0.25%)
Mar 22, 2011 1482 1495 1470 1478 0 -7.94(-0.53%)
Mar 21, 2011 1483 1492 1476 1486 0 +19.75(+1.35%)
Mar 18, 2011 1470 1483 1454 1466 0 +12.08(+0.83%)
Mar 17, 2011 1460 1468 1440 1454 0 +15.10(+1.05%)
Mar 16, 2011 1459 1469 1428 1439 0 -22.79(-1.56%)
Mar 15, 2011 1455 1476 1448 1462 0 -15.48(-1.05%)
Mar 14, 2011 1475 1490 1461 1477 0 -12.05(-0.81%)
Mar 11, 2011 1473 1498 1465 1489 0 +9.02(+0.61%)
Mar 10, 2011 1492 1501 1473 1480 0 -29.17(-1.93%)
Mar 09, 2011 1509 1522 1496 1509 0 -0.75(-0.05%)
Mar 08, 2011 1491 1520 1485 1510 0 +21.74(+1.46%)
Mar 07, 2011 1506 1515 1478 1488 0 -13.22(-0.88%)
Mar 04, 2011 1514 1521 1488 1502 0 -13.58(-0.90%)
Mar 03, 2011 1503 1524 1496 1515 0 +25.54(+1.71%)
Mar 02, 2011 1486 1509 1477 1490 0 -6.13(-0.41%)
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.