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

Financial Sector (CIX: MSECTOR4 )

1,352.14 +1.00 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2017 1095 1100 1081 1112 0 -0.89(-0.08%)
May 30, 2017 1097 1102 1087 1113 0 -6.40(-0.57%)
May 29, 2017 1101 1107 1094 1120 0 +0.00(+0.00%)
May 26, 2017 1101 1107 1094 1120 0 -2.71(-0.24%)
May 25, 2017 1104 1112 1096 1122 0 +2.41(+0.22%)
May 24, 2017 1100 1107 1092 1120 0 +0.82(+0.07%)
May 23, 2017 1095 1106 1088 1119 0 +5.39(+0.48%)
May 22, 2017 1094 1101 1086 1114 0 +4.15(+0.37%)
May 19, 2017 1086 1098 1081 1110 0 +6.10(+0.55%)
May 18, 2017 1078 1092 1071 1104 0 +3.76(+0.34%)
May 17, 2017 1093 1097 1070 1100 0 -18.70(-1.67%)
May 16, 2017 1101 1106 1091 1118 0 -0.44(-0.04%)
May 15, 2017 1095 1107 1091 1119 0 +6.68(+0.60%)
May 12, 2017 1094 1100 1084 1112 0 -4.70(-0.42%)
May 11, 2017 1099 1106 1087 1117 0 -6.01(-0.54%)
May 10, 2017 1097 1108 1093 1123 0 +4.07(+0.36%)
May 09, 2017 1105 1112 1093 1119 0 -5.32(-0.47%)
May 08, 2017 1107 1113 1097 1124 0 -2.93(-0.26%)
May 05, 2017 1107 1114 1098 1127 0 +2.63(+0.23%)
May 04, 2017 1108 1115 1094 1125 0 +0.05(+0.00%)
May 03, 2017 1105 1114 1095 1124 0 -1.58(-0.14%)
May 02, 2017 1109 1117 1098 1126 0 -1.79(-0.16%)
May 01, 2017 1108 1116 1098 1128 0 +4.03(+0.36%)
Apr 28, 2017 1116 1122 1098 1124 0 -12.85(-1.13%)
Apr 27, 2017 1121 1130 1108 1137 0 -5.71(-0.50%)
Apr 26, 2017 1120 1134 1113 1142 0 +0.89(+0.08%)
Apr 25, 2017 1122 1131 1114 1141 0 +6.00(+0.53%)
Apr 24, 2017 1121 1129 1107 1135 0 +11.20(+1.00%)
Apr 21, 2017 1109 1115 1099 1124 0 -4.93(-0.44%)
Apr 20, 2017 1104 1116 1095 1129 0 +10.26(+0.92%)
Apr 19, 2017 1104 1111 1094 1119 0 +0.00(+0.00%)
Apr 18, 2017 1097 1107 1089 1119 0 -2.95(-0.26%)
Apr 17, 2017 1091 1105 1086 1122 0 +14.53(+1.31%)
Apr 13, 2017 1095 1103 1085 1107 0 -9.93(-0.89%)
Apr 12, 2017 1103 1109 1092 1117 0 -6.89(-0.61%)
Apr 11, 2017 1099 1109 1090 1124 0 +2.84(+0.25%)
Apr 10, 2017 1101 1111 1094 1121 0 +1.37(+0.12%)
Apr 07, 2017 1098 1108 1093 1120 0 -1.56(-0.14%)
Apr 06, 2017 1095 1108 1088 1122 0 +6.35(+0.57%)
Apr 05, 2017 1107 1115 1091 1115 0 -6.38(-0.57%)
Apr 04, 2017 1098 1109 1093 1122 0 +1.33(+0.12%)
Apr 03, 2017 1106 1111 1090 1120 0 -4.04(-0.36%)
Mar 31, 2017 1104 1113 1098 1124 0 -1.95(-0.17%)
Mar 30, 2017 1096 1112 1091 1126 0 +10.03(+0.90%)
Mar 29, 2017 1095 1103 1087 1116 0 -1.66(-0.15%)
Mar 28, 2017 1087 1103 1081 1118 0 +10.11(+0.91%)
Mar 27, 2017 1080 1095 1071 1108 0 -5.17(-0.46%)
Mar 24, 2017 1097 1104 1087 1113 0 -0.59(-0.05%)
Mar 23, 2017 1089 1105 1084 1114 0 +4.35(+0.39%)
Mar 22, 2017 1088 1097 1075 1109 0 -0.47(-0.04%)
Mar 21, 2017 1118 1121 1086 1110 0 -23.14(-2.04%)
Mar 20, 2017 1118 1124 1108 1133 0 -6.87(-0.60%)
Mar 17, 2017 1124 1130 1111 1140 0 -2.69(-0.24%)
Mar 16, 2017 1122 1131 1116 1142 0 +4.24(+0.37%)
Mar 15, 2017 1114 1127 1106 1138 0 +7.73(+0.68%)
Mar 14, 2017 1110 1116 1101 1130 0 -2.50(-0.22%)
Mar 13, 2017 1113 1121 1106 1133 0 +1.12(+0.10%)
Mar 10, 2017 1117 1124 1103 1132 0 +0.19(+0.02%)
Mar 09, 2017 1118 1126 1106 1132 0 -2.93(-0.26%)
Mar 08, 2017 1127 1132 1112 1134 0 -9.32(-0.81%)
Mar 07, 2017 1126 1132 1118 1144 0 -3.39(-0.30%)
Mar 06, 2017 1128 1135 1119 1147 0 -5.68(-0.49%)
Mar 03, 2017 1132 1140 1123 1153 0 +1.49(+0.13%)
Mar 02, 2017 1146 1150 1127 1151 0 -15.43(-1.32%)
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.