FinancialContent is the trusted provider of stock market information to the media industry.
Financial Sector (CIX: MSECTOR4)
1,088.69   -6.40 (-0.58%)
Streaming Delayed Price  /  Updated: 5:40 PM EST, Dec 11, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1127 1142 1112 1122 0 +1.97(+0.18%)
Oct 30, 2018 1110 1127 1099 1120 0 +13.53(+1.22%)
Oct 29, 2018 1108 1125 1093 1107 0 +10.27(+0.94%)
Oct 26, 2018 1100 1114 1080 1096 0 +9.76(+0.90%)
Oct 25, 2018 1086 1087 1086 1087 0 -4.91(-0.45%)
Oct 24, 2018 1113 1123 1085 1092 0 -21.46(-1.93%)
Oct 23, 2018 1102 1121 1091 1113 0 -3.57(-0.32%)
Oct 22, 2018 1135 1141 1113 1117 0 -16.17(-1.43%)
Oct 19, 2018 1129 1144 1121 1133 0 +2.71(+0.24%)
Oct 18, 2018 1142 1151 1124 1130 0 -13.52(-1.18%)
Oct 17, 2018 1138 1152 1127 1144 0 +3.27(+0.29%)
Oct 16, 2018 1129 1145 1118 1140 0 +15.23(+1.35%)
Oct 15, 2018 1124 1137 1117 1125 0 -0.01(-0.00%)
Oct 12, 2018 1141 1147 1109 1125 0 -2.12(-0.19%)
Oct 11, 2018 1154 1160 1123 1127 0 -29.48(-2.55%)
Oct 10, 2018 1181 1189 1155 1157 0 -25.96(-2.20%)
Oct 09, 2018 1182 1190 1172 1183 0 -1.65(-0.14%)
Oct 08, 2018 1175 1190 1168 1184 0 +8.54(+0.73%)
Oct 05, 2018 1183 1190 1170 1176 0 -5.40(-0.46%)
Oct 04, 2018 1184 1195 1171 1181 0 -3.89(-0.33%)
Oct 03, 2018 1185 1196 1173 1185 0 +4.58(+0.39%)
Oct 02, 2018 1182 1190 1172 1180 0 -3.05(-0.26%)
Oct 01, 2018 1192 1198 1178 1183 0 -3.98(-0.34%)
Sep 28, 2018 1182 1195 1176 1187 0 +0.19(+0.02%)
Sep 27, 2018 1190 1199 1181 1187 0 -3.04(-0.26%)
Sep 26, 2018 1205 1210 1186 1190 0 -12.81(-1.06%)
Sep 25, 2018 1207 1213 1197 1203 0 -1.33(-0.11%)
Sep 24, 2018 1217 1221 1199 1204 0 -14.65(-1.20%)
Sep 21, 2018 1221 1229 1212 1219 0 -1.15(-0.09%)
Sep 20, 2018 1214 1226 1208 1220 0 +10.87(+0.90%)
Sep 19, 2018 1206 1220 1196 1209 0 +5.22(+0.43%)
Sep 18, 2018 1205 1213 1196 1204 0 -2.25(-0.19%)
Sep 17, 2018 1210 1217 1199 1206 0 -3.09(-0.26%)
Sep 14, 2018 1206 1216 1198 1209 0 +4.67(+0.39%)
Sep 13, 2018 1208 1215 1199 1205 0 +0.51(+0.04%)
Sep 12, 2018 1210 1216 1198 1204 0 -6.43(-0.53%)
Sep 11, 2018 1206 1218 1201 1211 0 -0.52(-0.04%)
Sep 10, 2018 1214 1221 1205 1211 0 +1.70(+0.14%)
Sep 07, 2018 1213 1218 1202 1210 0 -4.48(-0.37%)
Sep 06, 2018 1218 1225 1208 1214 0 -3.78(-0.31%)
Sep 05, 2018 1214 1226 1208 1218 0 +1.76(+0.14%)
Sep 04, 2018 1216 1225 1205 1216 0 -2.94(-0.24%)
Aug 31, 2018 1219 1219 1219 1219 0 +3.17(+0.26%)
Aug 30, 2018 1221 1226 1211 1216 0 -7.58(-0.62%)
Aug 29, 2018 1223 1230 1215 1223 0 +0.61(+0.05%)
Aug 28, 2018 1222 1230 1213 1223 0 +1.76(+0.14%)
Aug 27, 2018 1220 1229 1213 1221 0 +5.58(+0.46%)
Aug 24, 2018 1213 1221 1207 1215 0 +3.94(+0.32%)
Aug 23, 2018 1217 1221 1207 1211 0 -6.52(-0.54%)
Aug 22, 2018 1217 1225 1210 1218 0 -1.84(-0.15%)
Aug 21, 2018 1217 1229 1211 1220 0 +2.05(+0.17%)
Aug 20, 2018 1216 1225 1210 1218 0 +1.43(+0.12%)
Aug 17, 2018 1210 1220 1204 1216 0 +5.40(+0.45%)
Aug 16, 2018 1202 1217 1199 1211 0 +11.66(+0.97%)
Aug 15, 2018 1197 1207 1189 1199 0 -3.13(-0.26%)
Aug 14, 2018 1195 1208 1191 1202 0 +9.40(+0.79%)
Aug 13, 2018 1198 1205 1188 1193 0 -5.89(-0.49%)
Aug 10, 2018 1201 1209 1192 1199 0 -11.22(-0.93%)
Aug 09, 2018 1213 1220 1204 1210 0 -2.56(-0.21%)
Aug 08, 2018 1214 1222 1203 1213 0 -0.13(-0.01%)
Aug 07, 2018 1213 1223 1206 1213 0 +1.99(+0.16%)
Aug 06, 2018 1209 1218 1202 1211 0 -0.04(-0.00%)
Aug 03, 2018 1208 1219 1199 1211 0 +5.15(+0.43%)
Aug 02, 2018 1198 1214 1190 1206 0 -1.50(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More