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 (%)
Aug 31, 2011 1294 1316 1284 1302 0 +12.25(+0.95%)
Aug 30, 2011 1275 1301 1265 1290 0 +0.07(+0.01%)
Aug 29, 2011 1254 1293 1256 1289 0 +43.27(+3.47%)
Aug 26, 2011 1208 1256 1201 1246 0 +15.94(+1.30%)
Aug 25, 2011 1265 1282 1218 1230 0 -25.87(-2.06%)
Aug 24, 2011 1226 1265 1222 1256 0 +17.44(+1.41%)
Aug 23, 2011 1201 1243 1193 1239 0 +35.98(+2.99%)
Aug 22, 2011 1223 1235 1191 1203 0 +0.47(+0.04%)
Aug 19, 2011 1198 1241 1194 1202 0 -22.07(-1.80%)
Aug 18, 2011 1239 1259 1209 1224 0 -59.41(-4.63%)
Aug 17, 2011 1277 1301 1270 1284 0 +5.52(+0.43%)
Aug 16, 2011 1267 1297 1261 1278 0 -16.86(-1.30%)
Aug 15, 2011 1270 1300 1263 1295 0 +37.14(+2.95%)
Aug 12, 2011 1271 1296 1245 1258 0 -10.19(-0.80%)
Aug 11, 2011 1208 1287 1204 1268 0 +60.54(+5.01%)
Aug 10, 2011 1234 1269 1193 1208 0 -58.30(-4.61%)
Aug 09, 2011 1249 1272 1169 1266 0 +83.99(+7.11%)
Aug 08, 2011 1246 1278 1174 1182 0 -110.83(-8.57%)
Aug 05, 2011 1324 1336 1264 1293 0 -17.63(-1.35%)
Aug 04, 2011 1352 1369 1306 1310 0 -67.94(-4.93%)
Aug 03, 2011 1363 1389 1344 1378 0 +2.71(+0.20%)
Aug 02, 2011 1389 1416 1372 1376 0 -34.92(-2.48%)
Aug 01, 2011 1424 1441 1395 1410 0 -7.74(-0.55%)
Jul 29, 2011 1400 1431 1389 1418 0 -3.10(-0.22%)
Jul 28, 2011 1417 1442 1409 1421 0 +0.07(+0.00%)
Jul 27, 2011 1443 1456 1416 1421 0 -35.37(-2.43%)
Jul 26, 2011 1451 1470 1443 1457 0 -0.67(-0.05%)
Jul 25, 2011 1449 1470 1445 1457 0 -26.96(-1.82%)
Jul 22, 2011 1480 1493 1475 1484 0 -2.04(-0.14%)
Jul 21, 2011 1475 1499 1467 1486 0 +20.92(+1.43%)
Jul 20, 2011 1453 1476 1449 1465 0 +11.26(+0.77%)
Jul 19, 2011 1437 1461 1432 1454 0 +18.51(+1.29%)
Jul 18, 2011 1442 1455 1421 1436 0 -16.24(-1.12%)
Jul 15, 2011 1447 1463 1436 1452 0 +4.77(+0.33%)
Jul 14, 2011 1461 1475 1440 1447 0 -16.74(-1.14%)
Jul 13, 2011 1462 1485 1455 1464 0 +2.18(+0.15%)
Jul 12, 2011 1447 1483 1450 1462 0 +0.40(+0.03%)
Jul 11, 2011 1460 1483 1455 1461 0 -33.09(-2.21%)
Jul 08, 2011 1474 1501 1478 1494 0 -12.29(-0.82%)
Jul 07, 2011 1487 1516 1494 1507 0 +15.33(+1.03%)
Jul 06, 2011 1467 1498 1472 1491 0 +3.80(+0.26%)
Jul 05, 2011 1477 1500 1473 1487 0 -5.35(-0.36%)
Jul 04, 2011 266.32 1494 1488 1493 0 +0.16(+0.01%)
Jul 01, 2011 1464 1498 1465 1493 0 +20.86(+1.42%)
Jun 30, 2011 1461 1482 1456 1472 0 +9.05(+0.62%)
Jun 29, 2011 1444 1469 1442 1463 0 +19.24(+1.33%)
Jun 28, 2011 1425 1451 1426 1444 0 +8.32(+0.58%)
Jun 27, 2011 1417 1444 1418 1435 0 +11.36(+0.80%)
Jun 24, 2011 1421 1443 1414 1424 0 -8.28(-0.58%)
Jun 23, 2011 1415 1442 1409 1432 0 -14.79(-1.02%)
Jun 22, 2011 1443 1466 1441 1447 0 -9.24(-0.63%)
Jun 21, 2011 1434 1463 1438 1456 0 +14.62(+1.01%)
Jun 20, 2011 1440 1447 1434 1442 0 +7.50(+0.52%)
Jun 17, 2011 1425 1448 1421 1434 0 +9.54(+0.67%)
Jun 16, 2011 1402 1438 1406 1424 0 +5.76(+0.41%)
Jun 15, 2011 1430 1441 1408 1419 0 -25.51(-1.77%)
Jun 14, 2011 1428 1455 1431 1444 0 +17.83(+1.25%)
Jun 13, 2011 1408 1439 1412 1426 0 +3.36(+0.24%)
Jun 10, 2011 1430 1447 1411 1423 0 -22.84(-1.58%)
Jun 09, 2011 1434 1460 1432 1446 0 +2.32(+0.16%)
Jun 08, 2011 1436 1463 1436 1444 0 -10.86(-0.75%)
Jun 07, 2011 1440 1472 1446 1454 0 -2.55(-0.18%)
Jun 06, 2011 1438 1481 1451 1457 0 -20.31(-1.37%)
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.