FinancialContent is the trusted provider of stock market information to the media industry.
Financial Sector (CIX: MSECTOR4)
1,196.14   +2.40 (+0.20%)
Streaming Delayed Price  /  Updated: 5:46 PM EST, Nov 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 974.72 983.26 967.27 996.99 0 +6.76(+0.68%)
Oct 28, 2016 974.95 982.77 963.73 990.23 0 -1.76(-0.18%)
Oct 27, 2016 984.73 989.03 966.07 991.99 0 -9.02(-0.90%)
Oct 26, 2016 981.49 990.75 971.53 1001 0 -3.53(-0.35%)
Oct 25, 2016 987.65 993.63 978.64 1005 0 -4.57(-0.45%)
Oct 24, 2016 992.45 999.22 984.07 1009 0 +3.87(+0.39%)
Oct 21, 2016 980.92 990.27 975.00 1005 0 -1.82(-0.18%)
Oct 20, 2016 989.31 996.87 979.97 1007 0 -1.20(-0.12%)
Oct 19, 2016 985.55 994.54 979.11 1008 0 +5.56(+0.55%)
Oct 18, 2016 985.27 990.74 976.10 1003 0 +7.28(+0.73%)
Oct 17, 2016 978.81 984.26 971.54 995.42 0 -1.51(-0.15%)
Oct 14, 2016 982.22 989.14 972.88 996.93 0 +1.69(+0.17%)
Oct 13, 2016 974.58 983.12 964.59 995.25 0 -6.00(-0.60%)
Oct 12, 2016 977.64 986.65 973.00 1001 0 +5.36(+0.54%)
Oct 11, 2016 984.40 988.88 971.09 995.89 0 -10.42(-1.04%)
Oct 10, 2016 986.49 994.15 982.11 1006 0 +4.74(+0.47%)
Oct 07, 2016 984.43 989.86 975.15 1002 0 -2.24(-0.22%)
Oct 06, 2016 983.58 990.86 973.20 1004 0 -0.41(-0.04%)
Oct 05, 2016 987.59 997.65 976.86 1004 0 +1.34(+0.13%)
Oct 04, 2016 988.35 995.10 975.63 1003 0 -12.77(-1.26%)
Sep 26, 2016 999.25 1006 990.99 1016 0 -8.99(-0.88%)
Sep 23, 2016 1006 1014 998.31 1025 0 -4.69(-0.46%)
Sep 22, 2016 1006 1015 1001 1029 0 +10.50(+1.03%)
Sep 21, 2016 992.83 1003 983.30 1019 0 +10.58(+1.05%)
Sep 20, 2016 994.95 998.17 985.55 1008 0 +0.34(+0.03%)
Sep 19, 2016 987.20 996.11 981.80 1008 0 +5.59(+0.56%)
Sep 16, 2016 983.23 988.64 974.93 1002 0 -5.22(-0.52%)
Sep 15, 2016 979.76 992.04 975.43 1008 0 +7.39(+0.74%)
Sep 14, 2016 983.57 990.60 975.59 1000 0 -2.03(-0.20%)
Sep 13, 2016 993.12 997.30 976.69 1002 0 -20.20(-1.98%)
Sep 12, 2016 988.20 1007 981.62 1022 0 +9.32(+0.92%)
Sep 09, 2016 1011 1016 991.75 1013 0 -24.19(-2.33%)
Sep 08, 2016 1020 1025 1013 1037 0 -4.20(-0.40%)
Sep 07, 2016 1016 1026 1011 1041 0 +3.56(+0.34%)
Sep 06, 2016 1021 1026 1009 1038 0 -2.03(-0.20%)
Sep 02, 2016 1021 1021 1021 1040 0 +7.47(+0.72%)
Sep 01, 2016 1018 1022 1004 1032 0 -2.86(-0.28%)
Aug 31, 2016 1016 1022 1006 1035 0 -0.15(-0.01%)
Aug 30, 2016 1014 1020 1006 1035 0 +3.65(+0.35%)
Aug 29, 2016 1006 1018 1003 1032 0 +8.09(+0.79%)
Aug 26, 2016 1009 1018 996.80 1024 0 -3.06(-0.30%)
Aug 25, 2016 1003 1013 1000 1027 0 +2.99(+0.29%)
Aug 24, 2016 1008 1012 999.09 1024 0 -3.51(-0.34%)
Aug 23, 2016 1010 1015 1004 1027 0 +1.83(+0.18%)
Aug 22, 2016 1003 1009 997.36 1025 0 +1.50(+0.15%)
Aug 19, 2016 1004 1010 996.14 1024 0 -2.25(-0.22%)
Aug 18, 2016 1006 1012 998.40 1026 0 -0.11(-0.01%)
Aug 17, 2016 1006 1012 997.36 1026 0 +1.21(+0.12%)
Aug 16, 2016 1008 1013 1000 1025 0 -5.89(-0.57%)
Aug 15, 2016 1008 1017 1004 1031 0 +5.55(+0.54%)
Aug 12, 2016 1004 1012 998.91 1025 0 -0.29(-0.03%)
Aug 11, 2016 1009 1015 999.71 1026 0 -1.44(-0.14%)
Aug 10, 2016 1013 1017 1003 1027 0 -4.39(-0.43%)
Aug 09, 2016 1010 1017 1004 1032 0 +2.25(+0.22%)
Aug 08, 2016 1010 1017 1004 1029 0 +1.95(+0.19%)
Aug 05, 2016 999.66 1013 993.88 1027 0 +14.21(+1.40%)
Aug 04, 2016 995.70 1001 987.58 1013 0 -1.96(-0.19%)
Aug 03, 2016 991.55 1001 984.74 1015 0 +4.12(+0.41%)
Aug 02, 2016 999.72 1005 985.91 1011 0 -10.82(-1.06%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More