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

Financial Sector (CIX: MSECTOR4 )

1,348.15 UNCHANGED
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 (%)
Jul 31, 2012 1417 1434 1412 1421 0 -4.45(-0.31%)
Jul 30, 2012 1413 1438 1415 1426 0 -1.93(-0.14%)
Jul 27, 2012 1401 1438 1401 1427 0 +23.28(+1.66%)
Jul 26, 2012 1397 1420 1390 1404 0 +9.46(+0.68%)
Jul 25, 2012 1389 1409 1383 1395 0 +7.44(+0.54%)
Jul 24, 2012 1386 1404 1375 1387 0 -13.85(-0.99%)
Jul 23, 2012 1386 1410 1384 1401 0 -16.15(-1.14%)
Jul 20, 2012 1414 1433 1409 1417 0 -15.37(-1.07%)
Jul 19, 2012 1433 1451 1420 1433 0 -8.46(-0.59%)
Jul 18, 2012 1430 1453 1429 1441 0 -4.24(-0.29%)
Jul 17, 2012 1433 1454 1423 1445 0 +10.03(+0.70%)
Jul 16, 2012 1424 1445 1423 1435 0 -1.33(-0.09%)
Jul 14, 2012 1408 1441 1413 1437 0 +0.00(+0.00%)
Jul 13, 2012 1408 1441 1413 1437 0 +24.01(+1.70%)
Jul 12, 2012 1409 1423 1397 1413 0 -7.25(-0.51%)
Jul 11, 2012 1415 1428 1405 1420 0 +5.32(+0.38%)
Jul 10, 2012 1425 1440 1406 1415 0 -17.96(-1.25%)
Jul 09, 2012 1410 1441 1420 1433 0 -1.90(-0.13%)
Jul 06, 2012 1410 1442 1420 1434 0 -6.39(-0.44%)
Jul 05, 2012 1426 1454 1432 1441 0 -9.77(-0.67%)
Jul 04, 2012 278.64 1452 1448 1451 0 +0.09(+0.01%)
Jul 03, 2012 1439 1456 1434 1451 0 +10.73(+0.75%)
Jul 02, 2012 1416 1445 1419 1440 0 +12.35(+0.87%)
Jun 30, 2012 1414 1433 1409 1427 0 -1.04(-0.07%)
Jun 29, 2012 1414 1434 1409 1428 0 +34.87(+2.50%)
Jun 28, 2012 1365 1397 1366 1394 0 +5.08(+0.37%)
Jun 27, 2012 1364 1395 1370 1389 0 +10.86(+0.79%)
Jun 26, 2012 1359 1388 1363 1378 0 +7.53(+0.55%)
Jun 25, 2012 1369 1384 1359 1370 0 -21.38(-1.54%)
Jun 22, 2012 1387 1405 1378 1392 0 +6.69(+0.48%)
Jun 21, 2012 1414 1421 1381 1385 0 -27.89(-1.97%)
Jun 20, 2012 1408 1424 1398 1413 0 +0.08(+0.01%)
Jun 19, 2012 1402 1423 1396 1413 0 +14.88(+1.06%)
Jun 18, 2012 1383 1409 1381 1398 0 -0.52(-0.04%)
Jun 15, 2012 1378 1404 1378 1398 0 +20.86(+1.51%)
Jun 14, 2012 1356 1384 1356 1377 0 +17.14(+1.26%)
Jun 13, 2012 1351 1380 1351 1360 0 -9.27(-0.68%)
Jun 12, 2012 1351 1374 1346 1370 0 +16.60(+1.23%)
Jun 11, 2012 1382 1393 1350 1353 0 -23.47(-1.71%)
Jun 08, 2012 1352 1380 1350 1376 0 +12.85(+0.94%)
Jun 07, 2012 1374 1390 1358 1364 0 -1.96(-0.14%)
Jun 06, 2012 1340 1369 1337 1366 0 +31.95(+2.40%)
Jun 05, 2012 1312 1341 1309 1334 0 +16.23(+1.23%)
Jun 04, 2012 1327 1336 1306 1317 0 -8.11(-0.61%)
Jun 02, 2012 1341 1352 1319 1325 0 +0.00(+0.00%)
Jun 01, 2012 1334 1352 1319 1325 0 -40.06(-2.93%)
May 31, 2012 1359 1376 1343 1366 0 +5.21(+0.38%)
May 30, 2012 1374 1380 1355 1360 0 -25.87(-1.87%)
May 29, 2012 1371 1392 1368 1386 0 +17.32(+1.27%)
May 28, 2012 268.55 1371 1367 1369 0 +0.05(+0.00%)
May 25, 2012 1360 1382 1361 1369 0 -3.43(-0.25%)
May 24, 2012 1363 1381 1353 1372 0 +4.91(+0.36%)
May 23, 2012 1347 1372 1338 1367 0 +3.08(+0.23%)
May 22, 2012 1358 1382 1353 1364 0 +2.42(+0.18%)
May 21, 2012 1336 1369 1336 1362 0 +21.17(+1.58%)
May 18, 2012 1351 1367 1334 1341 0 -13.82(-1.02%)
May 17, 2012 1376 1390 1351 1354 0 -29.72(-2.15%)
May 16, 2012 1393 1414 1381 1384 0 -18.66(-1.33%)
May 15, 2012 1402 1421 1395 1403 0 -7.22(-0.51%)
May 14, 2012 1410 1428 1404 1410 0 -22.15(-1.55%)
May 11, 2012 1415 1444 1414 1432 0 -3.38(-0.24%)
May 10, 2012 1434 1450 1425 1436 0 +6.32(+0.44%)
May 09, 2012 1411 1441 1413 1429 0 -10.54(-0.73%)
May 08, 2012 1429 1448 1422 1440 0 -4.60(-0.32%)
May 07, 2012 1416 1453 1428 1444 0 +5.21(+0.36%)
May 04, 2012 1441 1457 1430 1439 0 -16.82(-1.16%)
May 03, 2012 1460 1477 1448 1456 0 -11.14(-0.76%)
May 02, 2012 1456 1477 1450 1467 0 -6.80(-0.46%)
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.