Financial Sector (CIX: MSECTOR4 )

1,346.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 951.25 958.82 939.78 966.07 0 -9.26(-0.95%)
Aug 28, 2015 953.07 961.41 945.31 975.33 0 -0.64(-0.07%)
Aug 27, 2015 945.36 963.00 937.90 975.97 0 +20.53(+2.15%)
Aug 26, 2015 928.38 939.96 911.71 955.43 0 +26.64(+2.87%)
Aug 25, 2015 949.09 953.55 907.76 928.79 0 -8.38(-0.89%)
Aug 24, 2015 917.50 950.48 884.74 937.17 0 -46.98(-4.77%)
Aug 21, 2015 977.99 986.55 961.14 984.15 0 -22.17(-2.20%)
Aug 20, 2015 997.80 1003 984.12 1006 0 -18.74(-1.83%)
Aug 19, 2015 1010 1016 999.66 1025 0 -9.69(-0.94%)
Aug 18, 2015 1015 1021 1008 1035 0 -2.35(-0.23%)
Aug 17, 2015 1011 1021 1004 1037 0 +3.08(+0.30%)
Aug 14, 2015 1006 1017 1002 1034 0 +6.88(+0.67%)
Aug 13, 2015 1006 1015 998.17 1027 0 +0.44(+0.04%)
Aug 12, 2015 1006 1013 991.25 1027 0 -6.43(-0.62%)
Aug 11, 2015 1012 1022 1004 1033 0 -4.65(-0.45%)
Aug 10, 2015 1014 1024 1008 1038 0 +9.46(+0.92%)
Aug 07, 2015 1007 1016 996.94 1028 0 +0.45(+0.04%)
Aug 06, 2015 1012 1018 998.15 1028 0 -3.29(-0.32%)
Aug 05, 2015 1017 1023 1006 1031 0 -1.06(-0.10%)
Aug 04, 2015 1014 1023 1007 1032 0 -1.64(-0.16%)
Aug 03, 2015 1014 1020 1006 1034 0 +0.54(+0.05%)
Jul 31, 2015 1017 1023 1008 1033 0 +0.25(+0.02%)
Jul 30, 2015 1012 1021 1005 1033 0 +0.10(+0.01%)
Jul 29, 2015 1006 1018 1000 1033 0 +6.61(+0.64%)
Jul 28, 2015 1007 1014 997.38 1026 0 +3.69(+0.36%)
Jul 27, 2015 1004 1011 996.25 1023 0 -5.51(-0.54%)
Jul 24, 2015 1015 1023 1003 1028 0 -7.31(-0.71%)
Jul 23, 2015 1026 1031 1010 1035 0 -10.07(-0.96%)
Jul 22, 2015 1021 1032 1018 1046 0 +3.35(+0.32%)
Jul 21, 2015 1025 1033 1018 1042 0 -3.15(-0.30%)
Jul 20, 2015 1026 1032 1019 1045 0 +0.54(+0.05%)
Jul 17, 2015 1028 1032 1019 1045 0 -4.24(-0.40%)
Jul 16, 2015 1028 1034 1024 1049 0 +7.39(+0.71%)
Jul 15, 2015 1020 1028 1014 1042 0 +6.69(+0.65%)
Jul 14, 2015 1012 1020 1006 1035 0 -1.26(-0.12%)
Jul 13, 2015 1017 1024 1010 1036 0 +6.52(+0.63%)
Jul 10, 2015 1009 1017 1002 1030 0 +12.21(+1.20%)
Jul 09, 2015 1005 1010 993.63 1018 0 +4.34(+0.43%)
Jul 08, 2015 998.72 1005 988.64 1013 0 -13.53(-1.32%)
Jul 07, 2015 1004 1013 989.47 1027 0 +4.13(+0.40%)
Jul 06, 2015 996.40 1008 991.62 1023 0 -1.99(-0.19%)
Jul 03, 2015 1005 1005 1005 1025 0 -0.03(-0.00%)
Jul 02, 2015 1010 1016 999.37 1025 0 -3.04(-0.30%)
Jul 01, 2015 1007 1016 996.55 1028 0 +11.26(+1.11%)
Jun 30, 2015 1002 1008 989.41 1016 0 -0.14(-0.01%)
Jun 29, 2015 1011 1018 995.06 1017 0 -19.68(-1.90%)
Jun 26, 2015 1015 1023 1009 1036 0 +2.92(+0.28%)
Jun 25, 2015 1021 1025 1010 1033 0 -5.37(-0.52%)
Jun 24, 2015 1024 1030 1016 1039 0 -6.66(-0.64%)
Jun 23, 2015 1026 1033 1020 1045 0 +0.88(+0.08%)
Jun 22, 2015 1027 1034 1020 1044 0 +4.32(+0.42%)
Jun 19, 2015 1023 1028 1015 1040 0 -5.29(-0.51%)
Jun 18, 2015 1019 1031 1014 1045 0 +9.76(+0.94%)
Jun 17, 2015 1018 1024 1008 1036 0 -0.28(-0.03%)
Jun 16, 2015 1009 1020 1006 1036 0 +5.85(+0.57%)
Jun 15, 2015 1009 1016 1002 1030 0 -3.58(-0.35%)
Jun 12, 2015 1015 1020 1008 1034 0 -3.88(-0.37%)
Jun 11, 2015 1017 1023 1011 1038 0 +3.75(+0.36%)
Jun 10, 2015 1007 1021 1003 1034 0 +12.06(+1.18%)
Jun 09, 2015 1003 1010 995.26 1022 0 -0.65(-0.06%)
Jun 08, 2015 1006 1012 998.66 1022 0 -3.55(-0.35%)
Jun 05, 2015 1007 1015 998.44 1026 0 -0.51(-0.05%)
Jun 04, 2015 1010 1017 1002 1026 0 -7.53(-0.73%)
Jun 03, 2015 1014 1023 1006 1034 0 +1.94(+0.19%)
Jun 02, 2015 1010 1019 1004 1032 0 +0.47(+0.05%)
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.