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

Financial Sector (CIX: MSECTOR4 )

1,347.39 -1.77 (-0.13%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 26, 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 (%)
Nov 30, 2017 1227 1238 1214 1223 0 +0.85(+0.07%)
Nov 29, 2017 1212 1232 1206 1222 0 +13.76(+1.14%)
Nov 28, 2017 1197 1214 1188 1209 0 +14.01(+1.17%)
Nov 27, 2017 1197 1204 1190 1195 0 -2.53(-0.21%)
Nov 24, 2017 1201 1205 1192 1197 0 -0.93(-0.08%)
Nov 23, 2017 1201 1208 1193 1198 0 -0.01(-0.00%)
Nov 22, 2017 1201 1208 1193 1198 0 -3.01(-0.25%)
Nov 21, 2017 1200 1208 1193 1201 0 +5.05(+0.42%)
Nov 20, 2017 1195 1202 1187 1196 0 +2.40(+0.20%)
Nov 17, 2017 1188 1200 1183 1194 0 +0.29(+0.02%)
Nov 16, 2017 1191 1203 1184 1193 0 +5.67(+0.48%)
Nov 15, 2017 1184 1198 1175 1188 0 -2.74(-0.23%)
Nov 14, 2017 1185 1197 1179 1191 0 +0.40(+0.03%)
Nov 13, 2017 1182 1196 1175 1190 0 +3.61(+0.30%)
Nov 10, 2017 1187 1196 1179 1187 0 -2.82(-0.24%)
Nov 09, 2017 1187 1199 1177 1189 0 -3.88(-0.33%)
Nov 08, 2017 1192 1201 1183 1193 0 +1.30(+0.11%)
Nov 07, 2017 1201 1210 1185 1192 0 -8.66(-0.72%)
Nov 06, 2017 1197 1208 1191 1201 0 +2.13(+0.18%)
Nov 03, 2017 1197 1207 1187 1198 0 -3.11(-0.26%)
Nov 02, 2017 1194 1209 1186 1202 0 +7.23(+0.61%)
Nov 01, 2017 1198 1207 1187 1194 0 +1.70(+0.14%)
Oct 31, 2017 1191 1202 1183 1193 0 +1.24(+0.10%)
Oct 30, 2017 1194 1203 1184 1191 0 -5.43(-0.45%)
Oct 27, 2017 1193 1204 1183 1197 0 +3.81(+0.32%)
Oct 26, 2017 1194 1205 1181 1193 0 +1.25(+0.10%)
Oct 25, 2017 1199 1205 1181 1192 0 -5.64(-0.47%)
Oct 24, 2017 1197 1206 1189 1197 0 +2.61(+0.22%)
Oct 23, 2017 1200 1206 1188 1195 0 -4.97(-0.41%)
Oct 20, 2017 1205 1210 1192 1200 0 +2.63(+0.22%)
Oct 19, 2017 1193 1202 1188 1197 0 +1.04(+0.09%)
Oct 18, 2017 1194 1203 1187 1196 0 +4.95(+0.42%)
Oct 17, 2017 1198 1202 1186 1191 0 -5.59(-0.47%)
Oct 16, 2017 1196 1205 1189 1197 0 +0.81(+0.07%)
Oct 13, 2017 1195 1204 1186 1196 0 +2.17(+0.18%)
Oct 12, 2017 1194 1202 1186 1194 0 -0.15(-0.01%)
Oct 11, 2017 1193 1200 1185 1194 0 +0.61(+0.05%)
Oct 10, 2017 1190 1199 1185 1193 0 +5.99(+0.50%)
Oct 09, 2017 1190 1195 1182 1187 0 -1.68(-0.14%)
Oct 06, 2017 1189 1196 1180 1189 0 -1.19(-0.10%)
Oct 05, 2017 1184 1196 1179 1190 0 +7.64(+0.65%)
Oct 04, 2017 1183 1190 1175 1183 0 -2.60(-0.22%)
Oct 03, 2017 1184 1191 1175 1185 0 +1.27(+0.11%)
Oct 02, 2017 1179 1189 1172 1184 0 +4.33(+0.37%)
Sep 29, 2017 1176 1187 1170 1180 0 +2.16(+0.18%)
Sep 28, 2017 1173 1182 1164 1177 0 +3.53(+0.30%)
Sep 27, 2017 1173 1182 1162 1174 0 +7.92(+0.68%)
Sep 26, 2017 1164 1173 1157 1166 0 +1.92(+0.16%)
Sep 25, 2017 1162 1172 1155 1164 0 +0.28(+0.02%)
Sep 22, 2017 1161 1170 1155 1164 0 +1.37(+0.12%)
Sep 21, 2017 1162 1171 1155 1162 0 +0.65(+0.06%)
Sep 20, 2017 1158 1168 1149 1162 0 +4.34(+0.37%)
Sep 19, 2017 1155 1164 1148 1157 0 +2.39(+0.21%)
Sep 18, 2017 1153 1161 1147 1155 0 +3.97(+0.34%)
Sep 15, 2017 1147 1156 1139 1151 0 +3.95(+0.34%)
Sep 14, 2017 1147 1156 1137 1147 0 -0.66(-0.06%)
Sep 13, 2017 1147 1155 1138 1148 0 -0.67(-0.06%)
Sep 12, 2017 1146 1157 1137 1148 0 +3.47(+0.30%)
Sep 11, 2017 1139 1153 1133 1145 0 +13.91(+1.23%)
Sep 08, 2017 1121 1140 1116 1131 0 +7.65(+0.68%)
Sep 07, 2017 1131 1138 1114 1123 0 -7.44(-0.66%)
Sep 06, 2017 1131 1140 1124 1131 0 +3.35(+0.30%)
Sep 05, 2017 1141 1146 1121 1127 0 -17.90(-1.56%)
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.