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

Financial Sector (CIX: MSECTOR4 )

1,348.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2014 999.74 1008 990.63 1022 0 +32.93(+3.33%)
Oct 30, 2014 984.02 992.02 978.85 988.96 0 +6.18(+0.63%)
Oct 28, 2014 978.41 984.47 974.21 982.77 0 +7.34(+0.75%)
Oct 27, 2014 973.09 975.95 973.03 975.44 0 -10.65(-1.08%)
Oct 24, 2014 981.09 990.91 975.86 986.09 0 +16.38(+1.69%)
Oct 23, 2014 968.87 973.13 966.10 969.71 0 +3.69(+0.38%)
Oct 21, 2014 961.51 967.60 958.87 966.02 0 +7.01(+0.73%)
Oct 20, 2014 952.87 959.49 951.97 959.01 0 +1.54(+0.16%)
Oct 17, 2014 959.01 967.33 947.81 957.47 0 +9.04(+0.95%)
Oct 16, 2014 940.13 951.16 937.82 948.43 0 +1.04(+0.11%)
Oct 15, 2014 947.48 956.11 929.10 947.39 0 -9.71(-1.01%)
Oct 14, 2014 952.60 967.78 946.80 957.10 0 +7.98(+0.84%)
Oct 13, 2014 953.83 964.15 945.15 949.12 0 -4.09(-0.43%)
Oct 10, 2014 959.08 970.38 950.23 953.21 0 -6.51(-0.68%)
Oct 09, 2014 972.85 978.84 956.55 959.72 0 -14.61(-1.50%)
Oct 08, 2014 958.62 976.03 952.65 974.33 0 +16.59(+1.73%)
Oct 07, 2014 966.61 971.78 955.86 957.74 0 -12.98(-1.34%)
Oct 06, 2014 975.38 980.50 966.29 970.72 0 -0.54(-0.06%)
Oct 03, 2014 968.35 976.85 963.18 971.26 0 +8.89(+0.92%)
Oct 02, 2014 960.92 968.88 951.73 962.37 0 +0.60(+0.06%)
Oct 01, 2014 968.23 974.18 956.63 961.77 0 -9.04(-0.93%)
Sep 30, 2014 975.83 980.90 966.40 970.81 0 -5.47(-0.56%)
Sep 29, 2014 972.13 980.25 966.63 976.28 0 -4.58(-0.47%)
Sep 26, 2014 972.39 984.29 967.65 980.86 0 +8.40(+0.86%)
Sep 25, 2014 981.31 984.50 968.74 972.46 0 -26.36(-2.64%)
Sep 19, 2014 1005 1009 993.15 998.82 0 -3.80(-0.38%)
Sep 18, 2014 1002 1010 995.77 1003 0 +3.50(+0.35%)
Sep 17, 2014 999.03 1008 992.76 999.12 0 +1.76(+0.18%)
Sep 16, 2014 992.24 1003 988.16 997.36 0 +4.07(+0.41%)
Sep 15, 2014 996.60 1001 988.05 993.28 0 -3.48(-0.35%)
Sep 12, 2014 1006 1011 990.43 996.76 0 -10.39(-1.03%)
Sep 11, 2014 1002 1011 998.89 1007 0 -848.82(-45.73%)
Sep 10, 2014 1832 1869 1843 1856 0 -1.74(-0.09%)
Sep 09, 2014 1844 1874 1851 1858 0 -16.01(-0.85%)
Sep 08, 2014 1843 1885 1863 1874 0 -2.78(-0.15%)
Sep 05, 2014 1843 1881 1857 1876 0 +7.51(+0.40%)
Sep 04, 2014 1873 1888 1862 1869 0 -5.44(-0.29%)
Sep 03, 2014 1851 1890 1867 1874 0 -0.48(-0.03%)
Sep 02, 2014 1850 1886 1863 1875 0 +5.31(+0.28%)
Sep 01, 2014 5.301 1870 1870 1870 0 +0.05(+0.00%)
Aug 29, 2014 1840 1875 1856 1870 0 +8.69(+0.47%)
Aug 28, 2014 1830 1870 1851 1861 0 -6.95(-0.37%)
Aug 27, 2014 1839 1878 1859 1868 0 +0.02(+0.00%)
Aug 26, 2014 1840 1877 1858 1868 0 +5.08(+0.27%)
Aug 25, 2014 1834 1874 1852 1863 0 +6.69(+0.36%)
Aug 22, 2014 1838 1870 1846 1856 0 -6.73(-0.36%)
Aug 21, 2014 1831 1872 1848 1863 0 +7.34(+0.40%)
Aug 20, 2014 1815 1862 1839 1855 0 +2.80(+0.15%)
Aug 19, 2014 1824 1863 1843 1853 0 +2.31(+0.12%)
Aug 18, 2014 1814 1856 1834 1850 0 +19.53(+1.07%)
Aug 15, 2014 1818 1849 1818 1831 0 -3.99(-0.22%)
Aug 14, 2014 1808 1844 1825 1835 0 +4.70(+0.26%)
Aug 13, 2014 1791 1838 1815 1830 0 +14.97(+0.82%)
Aug 12, 2014 1810 1826 1805 1815 0 -1.94(-0.11%)
Aug 11, 2014 1790 1830 1806 1817 0 +6.96(+0.38%)
Aug 08, 2014 1796 1816 1788 1810 0 +12.16(+0.68%)
Aug 07, 2014 1809 1820 1789 1798 0 -6.83(-0.38%)
Aug 06, 2014 1791 1815 1788 1805 0 +5.20(+0.29%)
Aug 05, 2014 1805 1820 1790 1800 0 -15.01(-0.83%)
Aug 04, 2014 1778 1823 1795 1815 0 +8.15(+0.45%)
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.