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

Financial Sector (CIX: MSECTOR4 )

1,346.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Oct 31, 2008 1171 1244 1146 1227 0 +45.34(+3.84%)
Oct 30, 2008 1184 1214 1130 1181 0 +36.34(+3.17%)
Oct 29, 2008 1145 1208 1097 1145 0 -7.88(-0.68%)
Oct 28, 2008 1068 1166 1015 1153 0 +117.37(+11.33%)
Oct 27, 2008 1062 1119 1020 1036 0 -45.05(-4.17%)
Oct 24, 2008 1039 1134 1012 1081 0 -44.85(-3.99%)
Oct 23, 2008 1154 1184 1055 1125 0 -25.79(-2.24%)
Oct 22, 2008 1201 1230 1121 1151 0 -80.65(-6.55%)
Oct 21, 2008 1247 1291 1209 1232 0 -37.96(-2.99%)
Oct 20, 2008 1257 1294 1208 1270 0 +30.27(+2.44%)
Oct 17, 2008 1217 1302 1182 1240 0 -13.45(-1.07%)
Oct 16, 2008 1225 1283 1139 1253 0 +40.94(+3.38%)
Oct 15, 2008 1300 1334 1186 1212 0 -124.61(-9.32%)
Oct 14, 2008 1399 1442 1268 1337 0 -3.92(-0.29%)
Oct 13, 2008 1310 1384 1222 1341 0 +108.01(+8.76%)
Oct 10, 2008 1150 1291 1047 1233 0 +72.90(+6.29%)
Oct 09, 2008 1317 1350 1142 1160 0 -136.10(-10.50%)
Oct 08, 2008 1290 1400 1233 1296 0 -28.60(-2.16%)
Oct 07, 2008 1428 1469 1309 1324 0 -95.90(-6.75%)
Oct 06, 2008 1434 1490 1337 1420 0 -63.19(-4.26%)
Oct 03, 2008 1551 1606 1459 1484 0 -34.07(-2.25%)
Oct 02, 2008 1586 1610 1494 1518 0 -77.26(-4.84%)
Oct 01, 2008 1577 1637 1528 1595 0 +2.50(+0.16%)
Sep 30, 2008 1539 1639 1494 1592 0 +101.81(+6.83%)
Sep 29, 2008 1619 2314 1444 1491 0 -167.51(-10.10%)
Sep 26, 2008 1595 1683 1562 1658 0 +20.13(+1.23%)
Sep 25, 2008 1626 1682 1588 1638 0 +29.73(+1.85%)
Sep 24, 2008 1637 1677 1575 1608 0 -10.72(-0.66%)
Sep 23, 2008 1631 1685 1581 1619 0 -9.17(-0.56%)
Sep 22, 2008 1735 1767 1598 1628 0 -130.99(-7.45%)
Sep 19, 2008 1848 2098 1593 1759 0 +87.87(+5.26%)
Sep 18, 2008 1542 1766 1442 1671 0 +152.21(+10.02%)
Sep 17, 2008 1579 1617 1489 1519 0 -100.60(-6.21%)
Sep 16, 2008 1522 1635 1495 1620 0 +60.63(+3.89%)
Sep 15, 2008 1588 1658 1536 1559 0 -105.77(-6.35%)
Sep 12, 2008 1635 1686 1616 1665 0 +9.12(+0.55%)
Sep 11, 2008 1607 1668 1582 1656 0 +8.87(+0.54%)
Sep 10, 2008 1654 1683 1604 1647 0 +8.57(+0.52%)
Sep 09, 2008 1697 1727 1627 1638 0 -71.08(-4.16%)
Sep 08, 2008 1718 1758 1655 1709 0 +45.68(+2.75%)
Sep 05, 2008 1625 1672 1600 1664 0 +23.54(+1.44%)
Sep 04, 2008 1680 1698 1630 1640 0 -56.86(-3.35%)
Sep 03, 2008 1675 1711 1652 1697 0 +17.18(+1.02%)
Sep 02, 2008 1692 1717 1647 1680 0 +18.04(+1.09%)
Sep 01, 2008 1661 1687 1639 1662 0 +0.00(+0.00%)
Aug 29, 2008 1661 1687 1639 1662 0 -12.60(-0.75%)
Aug 28, 2008 1637 1680 1620 1674 0 +52.72(+3.25%)
Aug 27, 2008 1599 1634 1584 1622 0 +22.26(+1.39%)
Aug 26, 2008 1587 1615 1567 1599 0 +13.89(+0.88%)
Aug 25, 2008 1613 1628 1574 1585 0 -39.29(-2.42%)
Aug 22, 2008 1605 1637 1581 1625 0 +37.72(+2.38%)
Aug 21, 2008 1576 1608 1556 1587 0 -12.19(-0.76%)
Aug 20, 2008 1599 1624 1560 1599 0 +2.64(+0.17%)
Aug 19, 2008 1617 1632 1576 1597 0 -36.61(-2.24%)
Aug 18, 2008 1673 1685 1618 1633 0 -39.42(-2.36%)
Aug 15, 2008 1679 1706 1645 1673 0 +5.05(+0.30%)
Aug 14, 2008 1625 1682 1614 1667 0 +28.21(+1.72%)
Aug 13, 2008 1657 1675 1612 1639 0 -28.92(-1.73%)
Aug 12, 2008 1699 1718 1648 1668 0 -47.32(-2.76%)
Aug 11, 2008 1684 1743 1659 1716 0 +29.04(+1.72%)
Aug 08, 2008 1630 1705 1616 1686 0 +49.43(+3.02%)
Aug 07, 2008 1668 1696 1618 1637 0 -54.27(-3.21%)
Aug 06, 2008 1686 1715 1654 1691 0 -12.43(-0.73%)
Aug 05, 2008 1657 1715 1638 1704 0 +68.34(+4.18%)
Aug 04, 2008 1651 1670 1608 1635 0 -21.09(-1.27%)
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.