FinancialContent is the trusted provider of stock market information to the media industry.
Financial Sector (CIX: MSECTOR4)
1,199.55   +3.42 (+0.29%)
Streaming Delayed Price  /  Updated: 12:30 PM EST, Nov 21, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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(+0.11%)
Oct 25, 2017 1199 1205 1181 1192 0 -5.65(-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 +4.96(+0.42%)
Oct 17, 2017 1197 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 -0.14(-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 +4.32(+0.37%)
Sep 29, 2017 1176 1187 1170 1180 0 +2.17(+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 +0.66(+0.06%)
Sep 20, 2017 1158 1168 1149 1162 0 +4.34(+0.38%)
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 +3.96(+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 +7.66(+0.68%)
Sep 07, 2017 1131 1138 1114 1123 0 -7.45(-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%)
Sep 01, 2017 1143 1152 1138 1145 0 +4.26(+0.37%)
Aug 31, 2017 1140 1148 1134 1141 0 +3.84(+0.34%)
Aug 30, 2017 1132 1142 1127 1137 0 +4.43(+0.39%)
Aug 29, 2017 1129 1139 1122 1133 0 -3.57(-0.31%)
Aug 28, 2017 1144 1147 1131 1136 0 -5.65(-0.49%)
Aug 25, 2017 1142 1149 1136 1142 0 +3.72(+0.33%)
Aug 24, 2017 1142 1147 1133 1138 0 -0.21(-0.02%)
Aug 23, 2017 1132 1145 1129 1139 0 +1.18(+0.10%)
Aug 22, 2017 1133 1142 1128 1137 0 +7.12(+0.63%)
Aug 21, 2017 1128 1136 1121 1130 0 +1.92(+0.17%)
Aug 18, 2017 1128 1137 1120 1128 0 -3.39(-0.30%)
Aug 17, 2017 1145 1151 1129 1132 0 -16.15(-1.41%)
Aug 16, 2017 1151 1158 1143 1148 0 +0.06(+0.01%)
Aug 15, 2017 1152 1157 1141 1148 0 -1.34(-0.12%)
Aug 14, 2017 1141 1155 1137 1149 0 +15.92(+1.40%)
Aug 11, 2017 1136 1144 1126 1133 0 -4.22(-0.37%)
Aug 10, 2017 1148 1154 1134 1137 0 -16.77(-1.45%)
Aug 09, 2017 1153 1161 1144 1154 0 -5.01(-0.43%)
Aug 08, 2017 1159 1171 1153 1159 0 -2.16(-0.19%)
Aug 07, 2017 1163 1168 1155 1161 0 -2.02(-0.17%)
Aug 04, 2017 1162 1171 1156 1163 0 +5.14(+0.44%)
Aug 03, 2017 1160 1167 1151 1158 0 -3.94(-0.34%)
Aug 02, 2017 1164 1171 1153 1162 0 -3.80(-0.33%)
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