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, 2013 1691 1716 1675 1689 0 -6.85(-0.40%)
Jul 30, 2013 1693 1715 1685 1696 0 +2.72(+0.16%)
Jul 29, 2013 1698 1710 1684 1693 0 -32.14(-1.86%)
Jul 26, 2013 1715 1735 1705 1725 0 -1.34(-0.08%)
Jul 25, 2013 1711 1737 1706 1727 0 +3.59(+0.21%)
Jul 24, 2013 1742 1752 1711 1723 0 -16.17(-0.93%)
Jul 23, 2013 1744 1753 1727 1739 0 +0.50(+0.03%)
Jul 22, 2013 1727 1745 1720 1739 0 +11.04(+0.64%)
Jul 19, 2013 1713 1737 1711 1728 0 +1.07(+0.06%)
Jul 18, 2013 1713 1736 1705 1727 0 +18.44(+1.08%)
Jul 17, 2013 1702 1720 1694 1708 0 +3.97(+0.23%)
Jul 16, 2013 1708 1721 1692 1704 0 -6.98(-0.41%)
Jul 15, 2013 1702 1721 1696 1711 0 +6.40(+0.38%)
Jul 12, 2013 1696 1715 1688 1705 0 +2.55(+0.15%)
Jul 11, 2013 1691 1716 1680 1702 0 +24.69(+1.47%)
Jul 10, 2013 1675 1692 1663 1678 0 -6.95(-0.41%)
Jul 09, 2013 1676 1693 1666 1685 0 +13.65(+0.82%)
Jul 08, 2013 1667 1687 1660 1671 0 +5.63(+0.34%)
Jul 05, 2013 1656 1675 1633 1665 0 +17.07(+1.04%)
Jul 04, 2013 345.65 1650 1645 1648 0 +0.08(+0.00%)
Jul 03, 2013 1632 1658 1629 1648 0 -4.78(-0.29%)
Jul 02, 2013 1638 1671 1635 1653 0 +4.69(+0.28%)
Jul 01, 2013 1641 1668 1637 1648 0 +8.87(+0.54%)
Jun 28, 2013 1643 1656 1625 1639 0 +18.41(+1.14%)
Jun 26, 2013 1616 1635 1605 1621 0 +13.31(+0.83%)
Jun 25, 2013 1593 1618 1581 1608 0 +25.96(+1.64%)
Jun 24, 2013 1580 1606 1557 1582 0 -19.25(-1.20%)
Jun 21, 2013 1601 1621 1576 1601 0 +8.92(+0.56%)
Jun 20, 2013 1615 1630 1580 1592 0 -42.81(-2.62%)
Jun 19, 2013 1659 1675 1629 1635 0 -31.93(-1.92%)
Jun 18, 2013 1646 1677 1649 1667 0 +11.71(+0.71%)
Jun 17, 2013 1650 1672 1641 1655 0 +11.27(+0.69%)
Jun 14, 2013 1652 1670 1633 1644 0 -12.18(-0.74%)
Jun 13, 2013 1620 1662 1614 1656 0 +31.73(+1.95%)
Jun 12, 2013 1652 1659 1618 1624 0 -21.19(-1.29%)
Jun 11, 2013 1650 1667 1635 1645 0 -23.36(-1.40%)
Jun 10, 2013 1665 1684 1655 1669 0 -0.82(-0.05%)
Jun 07, 2013 1656 1681 1644 1670 0 +14.36(+0.87%)
Jun 06, 2013 1620 1659 1617 1655 0 +21.94(+1.34%)
Jun 05, 2013 1644 1662 1625 1633 0 -25.12(-1.51%)
Jun 04, 2013 1666 1688 1649 1658 0 -13.05(-0.78%)
Jun 03, 2013 1668 1687 1644 1672 0 +3.25(+0.19%)
May 31, 2013 1680 1700 1662 1668 0 -22.67(-1.34%)
May 30, 2013 1682 1711 1675 1691 0 +1.37(+0.08%)
May 29, 2013 1691 1715 1668 1690 0 -19.77(-1.16%)
May 28, 2013 1715 1738 1695 1709 0 +8.08(+0.47%)
May 27, 2013 308.36 1702 1698 1701 0 +0.01(+0.00%)
May 24, 2013 1684 1709 1677 1701 0 -0.68(-0.04%)
May 23, 2013 1691 1716 1673 1702 0 -13.58(-0.79%)
May 22, 2013 1737 1766 1705 1716 0 -28.28(-1.62%)
May 21, 2013 1735 1755 1731 1744 0 +3.49(+0.20%)
May 20, 2013 1726 1751 1726 1740 0 -6.87(-0.39%)
May 17, 2013 1734 1754 1729 1747 0 +24.83(+1.44%)
May 16, 2013 2585 1741 1713 1722 0 -8.88(-0.51%)
May 15, 2013 1710 1738 1707 1731 0 +22.83(+1.34%)
May 13, 2013 1700 1717 1693 1708 0 +5.54(+0.33%)
May 10, 2013 1692 1712 1687 1703 0 +4.33(+0.25%)
May 09, 2013 1700 1717 1689 1699 0 -10.61(-0.62%)
May 08, 2013 1690 1717 1689 1709 0 +6.31(+0.37%)
May 07, 2013 1687 1710 1685 1703 0 +12.28(+0.73%)
May 06, 2013 1663 1699 1672 1691 0 +12.13(+0.72%)
May 03, 2013 1672 1689 1663 1678 0 +13.00(+0.78%)
May 02, 2013 1645 1676 1646 1665 0 +11.21(+0.68%)
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.