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

Financial Sector (CIX: MSECTOR4 )

1,348.15 -0.38 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 29, 2012 1420 1437 1407 1415 0 -5.51(-0.39%)
Feb 28, 2012 1418 1434 1409 1420 0 -2.95(-0.21%)
Feb 27, 2012 1401 1431 1401 1423 0 +1.55(+0.11%)
Feb 24, 2012 1427 1436 1412 1422 0 -2.86(-0.20%)
Feb 23, 2012 1403 1430 1401 1425 0 +16.75(+1.19%)
Feb 22, 2012 1420 1429 1402 1408 0 -15.05(-1.06%)
Feb 21, 2012 1427 1441 1413 1423 0 -7.77(-0.54%)
Feb 20, 2012 188.64 1432 1429 1431 0 +0.09(+0.01%)
Feb 17, 2012 1427 1440 1418 1431 0 +4.57(+0.32%)
Feb 16, 2012 1402 1433 1401 1426 0 +18.00(+1.28%)
Feb 15, 2012 1411 1427 1400 1408 0 -5.39(-0.38%)
Feb 14, 2012 1414 1426 1401 1413 0 -13.46(-0.94%)
Feb 13, 2012 1415 1435 1414 1427 0 +15.12(+1.07%)
Feb 10, 2012 1402 1424 1402 1412 0 -15.54(-1.09%)
Feb 09, 2012 1429 1444 1415 1427 0 -4.99(-0.35%)
Feb 08, 2012 1425 1443 1418 1432 0 +2.19(+0.15%)
Feb 07, 2012 1419 1440 1415 1430 0 +0.47(+0.03%)
Feb 06, 2012 1423 1440 1416 1430 0 -6.16(-0.43%)
Feb 03, 2012 1419 1443 1414 1436 0 +26.06(+1.85%)
Feb 02, 2012 1398 1421 1396 1410 0 +3.21(+0.23%)
Feb 01, 2012 1391 1417 1387 1407 0 +20.61(+1.49%)
Jan 31, 2012 1389 1398 1372 1386 0 +5.08(+0.37%)
Jan 30, 2012 1378 1390 1366 1381 0 -11.93(-0.86%)
Jan 27, 2012 1382 1402 1374 1393 0 +4.31(+0.31%)
Jan 26, 2012 1393 1411 1376 1388 0 -5.32(-0.38%)
Jan 25, 2012 1378 1402 1368 1394 0 +9.94(+0.72%)
Jan 24, 2012 1361 1391 1362 1384 0 +1.19(+0.09%)
Jan 23, 2012 1368 1395 1369 1383 0 +3.01(+0.22%)
Jan 20, 2012 1361 1386 1357 1380 0 +9.02(+0.66%)
Jan 19, 2012 1357 1382 1354 1371 0 +9.76(+0.72%)
Jan 18, 2012 1339 1367 1337 1361 0 +15.08(+1.12%)
Jan 17, 2012 1344 1365 1337 1346 0 +3.06(+0.23%)
Jan 16, 2012 251.01 1344 1339 1343 0 +0.35(+0.03%)
Jan 13, 2012 1322 1350 1322 1342 0 -4.73(-0.35%)
Jan 12, 2012 1336 1357 1328 1347 0 +3.60(+0.27%)
Jan 11, 2012 1318 1349 1322 1344 0 +6.23(+0.47%)
Jan 10, 2012 1325 1348 1323 1337 0 +19.45(+1.48%)
Jan 09, 2012 1306 1328 1304 1318 0 +3.79(+0.29%)
Jan 06, 2012 1311 1329 1303 1314 0 -5.71(-0.43%)
Jan 05, 2012 1287 1328 1290 1320 0 +9.63(+0.74%)
Jan 04, 2012 1302 1323 1296 1310 0 +12.43(+0.96%)
Dec 30, 2011 1301 1311 1293 1298 0 -4.95(-0.38%)
Dec 29, 2011 1291 1309 1285 1303 0 +14.25(+1.11%)
Dec 28, 2011 1306 1311 1283 1288 0 -20.76(-1.59%)
Dec 27, 2011 1305 1321 1297 1309 0 -0.76(-0.06%)
Dec 23, 2011 167.54 1311 1308 1310 0 +23.20(+1.80%)
Dec 21, 2011 1281 1294 1266 1287 0 +4.43(+0.35%)
Dec 20, 2011 1263 1289 1258 1282 0 +39.56(+3.18%)
Dec 19, 2011 1265 1273 1238 1243 0 -19.10(-1.51%)
Dec 16, 2011 1261 1279 1250 1262 0 +7.12(+0.57%)
Dec 15, 2011 1261 1271 1244 1255 0 +7.70(+0.62%)
Dec 14, 2011 1242 1263 1233 1247 0 -4.18(-0.33%)
Dec 13, 2011 1273 1286 1240 1251 0 -14.48(-1.14%)
Dec 12, 2011 1271 1278 1251 1266 0 -23.53(-1.83%)
Dec 09, 2011 1265 1297 1265 1289 0 +26.40(+2.09%)
Dec 08, 2011 1282 1294 1257 1263 0 -36.78(-2.83%)
Dec 07, 2011 1276 1306 1268 1300 0 +10.84(+0.84%)
Dec 06, 2011 1279 1300 1274 1289 0 -1.63(-0.13%)
Dec 05, 2011 1288 1307 1276 1290 0 +16.73(+1.31%)
Dec 02, 2011 1272 1297 1265 1274 0 +9.78(+0.77%)
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.