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

Financial Sector (CIX: MSECTOR4 )

1,348.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2014 1015 1015 1015 1034 0 -11.50(-1.10%)
Dec 30, 2014 1027 1034 1021 1046 0 -3.42(-0.33%)
Dec 29, 2014 1025 1037 1022 1049 0 +0.79(+0.08%)
Dec 26, 2014 1030 1035 1025 1048 0 +2.29(+0.22%)
Dec 24, 2014 1027 1027 1027 1046 0 -1.67(-0.16%)
Dec 23, 2014 1028 1036 1021 1048 0 +3.41(+0.33%)
Dec 22, 2014 1019 1029 1013 1044 0 +7.70(+0.74%)
Dec 19, 2014 1018 1026 1009 1037 0 -0.39(-0.04%)
Dec 18, 2014 1013 1022 1004 1037 0 +15.20(+1.49%)
Dec 17, 2014 984.35 1005 979.61 1022 0 +21.48(+2.15%)
Dec 16, 2014 981.00 994.64 980.36 1000 0 -3.71(-0.37%)
Dec 15, 2014 998.53 1003 978.43 1004 0 -9.55(-0.94%)
Dec 12, 2014 1004 1013 992.09 1014 0 -16.92(-1.64%)
Dec 11, 2014 1013 1023 1006 1031 0 +1.34(+0.13%)
Dec 10, 2014 1020 1026 1006 1029 0 -13.07(-1.25%)
Dec 09, 2014 1011 1026 1006 1042 0 +1.60(+0.15%)
Dec 08, 2014 1020 1032 1013 1041 0 -0.18(-0.02%)
Dec 05, 2014 1018 1028 1012 1041 0 +4.36(+0.42%)
Dec 04, 2014 1016 1022 1008 1036 0 +0.57(+0.06%)
Dec 03, 2014 1012 1022 1007 1036 0 +3.76(+0.36%)
Dec 02, 2014 1007 1017 1002 1032 0 +6.83(+0.67%)
Dec 01, 2014 1012 1018 998.45 1025 0 -9.26(-0.90%)
Nov 28, 2014 1018 1027 1011 1035 0 -2.30(-0.22%)
Nov 27, 2014 1018 1018 1018 1037 0 -0.01(-0.00%)
Nov 26, 2014 1015 1021 1010 1037 0 +4.43(+0.43%)
Nov 25, 2014 1015 1019 1008 1032 0 -0.21(-0.02%)
Nov 24, 2014 1010 1018 1005 1033 0 +5.92(+0.58%)
Nov 21, 2014 1012 1017 1002 1027 0 +4.53(+0.44%)
Nov 20, 2014 995.87 1006 991.67 1022 0 +2.55(+0.25%)
Nov 19, 2014 1005 1009 993.92 1020 0 -5.15(-0.50%)
Nov 18, 2014 1003 1011 999.31 1025 0 +3.06(+0.30%)
Nov 17, 2014 1002 1009 996.19 1022 0 -1.46(-0.14%)
Nov 14, 2014 1006 1012 999.19 1023 0 -3.56(-0.35%)
Nov 13, 2014 1009 1015 1001 1027 0 -0.90(-0.09%)
Nov 12, 2014 1006 1014 1001 1028 0 -1.76(-0.17%)
Nov 11, 2014 1012 1016 1005 1029 0 -1.47(-0.14%)
Nov 10, 2014 1006 1015 1002 1031 0 +5.09(+0.50%)
Nov 07, 2014 1006 1012 997.90 1026 0 +0.23(+0.02%)
Nov 06, 2014 1008 1014 998.46 1026 0 -1.86(-0.18%)
Nov 05, 2014 1010 1014 999.92 1027 0 +2.55(+0.25%)
Nov 04, 2014 1003 1011 995.04 1025 0 +0.77(+0.08%)
Nov 03, 2014 1003 1012 995.59 1024 0 +2.24(+0.22%)
Oct 31, 2014 999.74 1008 990.63 1022 0 +32.93(+3.33%)
Oct 30, 2014 984.02 992.02 978.85 988.96 0 +6.18(+0.63%)
Oct 28, 2014 978.41 984.47 974.21 982.77 0 +7.34(+0.75%)
Oct 27, 2014 973.09 975.95 973.03 975.44 0 -10.65(-1.08%)
Oct 24, 2014 981.09 990.91 975.86 986.09 0 +16.38(+1.69%)
Oct 23, 2014 968.87 973.13 966.10 969.71 0 +3.69(+0.38%)
Oct 21, 2014 961.51 967.60 958.87 966.02 0 +7.01(+0.73%)
Oct 20, 2014 952.87 959.49 951.97 959.01 0 +1.54(+0.16%)
Oct 17, 2014 959.01 967.33 947.81 957.47 0 +9.04(+0.95%)
Oct 16, 2014 940.13 951.16 937.82 948.43 0 +1.04(+0.11%)
Oct 15, 2014 947.48 956.11 929.10 947.39 0 -9.71(-1.01%)
Oct 14, 2014 952.60 967.78 946.80 957.10 0 +7.98(+0.84%)
Oct 13, 2014 953.83 964.15 945.15 949.12 0 -4.09(-0.43%)
Oct 10, 2014 959.08 970.38 950.23 953.21 0 -6.51(-0.68%)
Oct 09, 2014 972.85 978.84 956.55 959.72 0 -14.61(-1.50%)
Oct 08, 2014 958.62 976.03 952.65 974.33 0 +16.59(+1.73%)
Oct 07, 2014 966.61 971.78 955.86 957.74 0 -12.98(-1.34%)
Oct 06, 2014 975.38 980.50 966.29 970.72 0 -0.54(-0.06%)
Oct 03, 2014 968.35 976.85 963.18 971.26 0 +8.89(+0.92%)
Oct 02, 2014 960.92 968.88 951.73 962.37 0 +0.60(+0.06%)
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.