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

Financial Sector (CIX: MSECTOR4 )

1,347.38 -0.77 (-0.06%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 25, 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 (%)
Jun 30, 2015 1002 1008 989.41 1016 0 -0.14(-0.01%)
Jun 29, 2015 1011 1018 995.06 1017 0 -19.68(-1.90%)
Jun 26, 2015 1015 1023 1009 1036 0 +2.92(+0.28%)
Jun 25, 2015 1021 1025 1010 1033 0 -5.37(-0.52%)
Jun 24, 2015 1024 1030 1016 1039 0 -6.66(-0.64%)
Jun 23, 2015 1026 1033 1020 1045 0 +0.88(+0.08%)
Jun 22, 2015 1027 1034 1020 1044 0 +4.32(+0.42%)
Jun 19, 2015 1023 1028 1015 1040 0 -5.29(-0.51%)
Jun 18, 2015 1019 1031 1014 1045 0 +9.76(+0.94%)
Jun 17, 2015 1018 1024 1008 1036 0 -0.28(-0.03%)
Jun 16, 2015 1009 1020 1006 1036 0 +5.85(+0.57%)
Jun 15, 2015 1009 1016 1002 1030 0 -3.58(-0.35%)
Jun 12, 2015 1015 1020 1008 1034 0 -3.88(-0.37%)
Jun 11, 2015 1017 1023 1011 1038 0 +3.75(+0.36%)
Jun 10, 2015 1007 1021 1003 1034 0 +12.06(+1.18%)
Jun 09, 2015 1003 1010 995.26 1022 0 -0.65(-0.06%)
Jun 08, 2015 1006 1012 998.66 1022 0 -3.55(-0.35%)
Jun 05, 2015 1007 1015 998.44 1026 0 -0.51(-0.05%)
Jun 04, 2015 1010 1017 1002 1026 0 -7.53(-0.73%)
Jun 03, 2015 1014 1023 1006 1034 0 +1.94(+0.19%)
Jun 02, 2015 1010 1019 1004 1032 0 +0.47(+0.05%)
Jun 01, 2015 1012 1019 1003 1032 0 +2.31(+0.22%)
May 29, 2015 1017 1021 1005 1029 0 -7.96(-0.77%)
May 28, 2015 1017 1022 1010 1037 0 -1.10(-0.11%)
May 27, 2015 1012 1022 1008 1038 0 +3.68(+0.36%)
May 26, 2015 1021 1024 1010 1035 0 -8.83(-0.85%)
May 25, 2015 1024 1024 1024 1043 0 -0.03(-0.00%)
May 22, 2015 1025 1031 1019 1043 0 -1.38(-0.13%)
May 21, 2015 1028 1033 1020 1045 0 -3.72(-0.35%)
May 20, 2015 1032 1037 1024 1049 0 -2.05(-0.20%)
May 19, 2015 1030 1037 1024 1051 0 +1.27(+0.12%)
May 18, 2015 1024 1034 1020 1049 0 +3.72(+0.36%)
May 15, 2015 1027 1034 1018 1046 0 -0.45(-0.04%)
May 14, 2015 1020 1029 1015 1046 0 +11.45(+1.11%)
May 13, 2015 1018 1026 1009 1035 0 -3.00(-0.29%)
May 12, 2015 1015 1023 1005 1038 0 -1.16(-0.11%)
May 11, 2015 1022 1030 1014 1039 0 -4.60(-0.44%)
May 08, 2015 1022 1032 1016 1043 0 +11.31(+1.10%)
May 07, 2015 1006 1018 1000 1032 0 +6.23(+0.61%)
May 06, 2015 1012 1016 998.13 1026 0 -2.83(-0.28%)
May 05, 2015 1018 1025 1005 1029 0 -12.23(-1.17%)
May 04, 2015 1018 1028 1014 1041 0 +5.43(+0.52%)
May 01, 2015 1015 1024 1008 1035 0 +4.76(+0.46%)
Apr 30, 2015 1019 1027 1005 1031 0 -10.92(-1.05%)
Apr 29, 2015 1024 1034 1015 1042 0 -7.47(-0.71%)
Apr 28, 2015 1025 1034 1018 1049 0 +3.74(+0.36%)
Apr 27, 2015 1031 1038 1022 1045 0 -3.01(-0.29%)
Apr 24, 2015 1029 1036 1022 1048 0 +0.26(+0.02%)
Apr 23, 2015 1025 1034 1020 1048 0 +1.86(+0.18%)
Apr 22, 2015 1024 1032 1016 1046 0 +4.35(+0.42%)
Apr 21, 2015 1026 1032 1018 1042 0 -0.68(-0.07%)
Apr 20, 2015 1022 1029 1017 1043 0 +5.46(+0.53%)
Apr 17, 2015 1022 1027 1011 1037 0 -11.93(-1.14%)
Apr 16, 2015 1027 1035 1019 1049 0 +1.65(+0.16%)
Apr 15, 2015 1027 1037 1021 1047 0 +1.98(+0.19%)
Apr 14, 2015 1026 1033 1019 1045 0 +0.71(+0.07%)
Apr 13, 2015 1024 1033 1020 1045 0 +0.58(+0.06%)
Apr 10, 2015 1026 1033 1018 1044 0 +0.78(+0.07%)
Apr 09, 2015 1028 1034 1016 1043 0 -5.11(-0.49%)
Apr 08, 2015 1027 1035 1022 1048 0 +3.74(+0.36%)
Apr 07, 2015 1032 1037 1022 1045 0 -7.63(-0.73%)
Apr 06, 2015 1024 1039 1020 1052 0 +4.87(+0.46%)
Apr 02, 2015 1028 1028 1028 1047 0 +6.82(+0.66%)
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.