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

Financial Sector (CIX: MSECTOR4 )

1,352.14 +1.00 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 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%)
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 -5.64(-0.49%)
Aug 25, 2017 1142 1149 1136 1142 0 +3.71(+0.33%)
Aug 24, 2017 1142 1147 1133 1138 0 -0.20(-0.02%)
Aug 23, 2017 1132 1145 1129 1138 0 +1.17(+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 1140 1155 1137 1149 0 +15.91(+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%)
Aug 01, 2017 1166 1174 1155 1166 0 +5.62(+0.48%)
Jul 31, 2017 1159 1168 1150 1160 0 +3.46(+0.30%)
Jul 28, 2017 1155 1165 1145 1157 0 +1.71(+0.15%)
Jul 27, 2017 1159 1168 1143 1155 0 -6.63(-0.57%)
Jul 26, 2017 1168 1175 1155 1162 0 -3.93(-0.34%)
Jul 25, 2017 1166 1174 1157 1166 0 +7.68(+0.66%)
Jul 24, 2017 1156 1164 1149 1158 0 +1.53(+0.13%)
Jul 21, 2017 1158 1165 1148 1157 0 -0.19(-0.02%)
Jul 20, 2017 1158 1167 1149 1157 0 -2.12(-0.18%)
Jul 19, 2017 1157 1165 1149 1159 0 +3.67(+0.32%)
Jul 18, 2017 1153 1162 1145 1155 0 -2.03(-0.18%)
Jul 17, 2017 1154 1164 1147 1157 0 +1.11(+0.10%)
Jul 14, 2017 1151 1162 1145 1156 0 +2.51(+0.22%)
Jul 13, 2017 1152 1160 1145 1154 0 +4.26(+0.37%)
Jul 12, 2017 1145 1157 1140 1149 0 +7.21(+0.63%)
Jul 11, 2017 1145 1150 1133 1142 0 -2.10(-0.18%)
Jul 10, 2017 1148 1156 1139 1144 0 -5.08(-0.44%)
Jul 07, 2017 1146 1155 1139 1149 0 +6.71(+0.59%)
Jul 06, 2017 1153 1159 1139 1143 0 -13.94(-1.21%)
Jul 05, 2017 1161 1167 1147 1157 0 -5.00(-0.43%)
Jul 04, 2017 1152 1168 1147 1162 0 +0.02(+0.00%)
Jul 03, 2017 1152 1168 1148 1162 0 +15.19(+1.33%)
Jun 30, 2017 1152 1157 1140 1146 0 -0.33(-0.03%)
Jun 29, 2017 1157 1163 1137 1147 0 -2.74(-0.24%)
Jun 28, 2017 1125 1138 1120 1149 0 +8.89(+0.78%)
Jun 27, 2017 1125 1134 1115 1140 0 -2.04(-0.18%)
Jun 26, 2017 1122 1131 1114 1143 0 +4.40(+0.39%)
Jun 23, 2017 1121 1129 1111 1138 0 -0.42(-0.04%)
Jun 22, 2017 1121 1128 1112 1139 0 -2.46(-0.22%)
Jun 21, 2017 1131 1134 1117 1141 0 -8.09(-0.70%)
Jun 20, 2017 1134 1140 1123 1149 0 -7.58(-0.66%)
Jun 19, 2017 1137 1145 1129 1157 0 +4.46(+0.39%)
Jun 16, 2017 1131 1139 1122 1152 0 +0.72(+0.06%)
Jun 15, 2017 1123 1138 1119 1152 0 -0.24(-0.02%)
Jun 14, 2017 1128 1138 1117 1152 0 +1.63(+0.14%)
Jun 13, 2017 1129 1138 1122 1150 0 +3.25(+0.28%)
Jun 12, 2017 1124 1138 1115 1147 0 +3.33(+0.29%)
Jun 09, 2017 1113 1133 1106 1144 0 +12.27(+1.08%)
Jun 08, 2017 1106 1120 1094 1131 0 +10.33(+0.92%)
Jun 07, 2017 1098 1108 1091 1121 0 +5.18(+0.46%)
Jun 06, 2017 1096 1105 1087 1116 0 -5.04(-0.45%)
Jun 05, 2017 1104 1111 1096 1121 0 -4.60(-0.41%)
Jun 02, 2017 1103 1114 1097 1125 0 +1.79(+0.16%)
Jun 01, 2017 1095 1108 1086 1124 0 +11.19(+1.01%)
May 31, 2017 1095 1100 1081 1112 0 -0.89(-0.08%)
May 30, 2017 1097 1102 1087 1113 0 -6.40(-0.57%)
May 29, 2017 1101 1107 1094 1120 0 +0.00(+0.00%)
May 26, 2017 1101 1107 1094 1120 0 -2.71(-0.24%)
May 25, 2017 1104 1112 1096 1122 0 +2.41(+0.22%)
May 24, 2017 1100 1107 1092 1120 0 +0.82(+0.07%)
May 23, 2017 1095 1106 1088 1119 0 +5.39(+0.48%)
May 22, 2017 1094 1101 1086 1114 0 +4.15(+0.37%)
May 19, 2017 1086 1098 1081 1110 0 +6.10(+0.55%)
May 18, 2017 1078 1092 1071 1104 0 +3.76(+0.34%)
May 17, 2017 1093 1097 1070 1100 0 -18.70(-1.67%)
May 16, 2017 1101 1106 1091 1118 0 -0.44(-0.04%)
May 15, 2017 1095 1107 1091 1119 0 +6.68(+0.60%)
May 12, 2017 1094 1100 1084 1112 0 -4.70(-0.42%)
May 11, 2017 1099 1106 1087 1117 0 -6.01(-0.54%)
May 10, 2017 1097 1108 1093 1123 0 +4.07(+0.36%)
May 09, 2017 1105 1112 1093 1119 0 -5.32(-0.47%)
May 08, 2017 1107 1113 1097 1124 0 -2.93(-0.26%)
May 05, 2017 1107 1114 1098 1127 0 +2.63(+0.23%)
May 04, 2017 1108 1115 1094 1125 0 +0.05(+0.00%)
May 03, 2017 1105 1114 1095 1124 0 -1.58(-0.14%)
May 02, 2017 1109 1117 1098 1126 0 -1.79(-0.16%)
May 01, 2017 1108 1116 1098 1128 0 +4.03(+0.36%)
Apr 28, 2017 1116 1122 1098 1124 0 -12.85(-1.13%)
Apr 27, 2017 1121 1130 1108 1137 0 -5.71(-0.50%)
Apr 26, 2017 1120 1134 1113 1142 0 +0.89(+0.08%)
Apr 25, 2017 1122 1131 1114 1141 0 +6.00(+0.53%)
Apr 24, 2017 1121 1129 1107 1135 0 +11.20(+1.00%)
Apr 21, 2017 1109 1115 1099 1124 0 -4.93(-0.44%)
Apr 20, 2017 1104 1116 1095 1129 0 +10.26(+0.92%)
Apr 19, 2017 1104 1111 1094 1119 0 +0.00(+0.00%)
Apr 18, 2017 1097 1107 1089 1119 0 -2.95(-0.26%)
Apr 17, 2017 1091 1105 1086 1122 0 +14.53(+1.31%)
Apr 13, 2017 1095 1103 1085 1107 0 -9.93(-0.89%)
Apr 12, 2017 1103 1109 1092 1117 0 -6.89(-0.61%)
Apr 11, 2017 1099 1109 1090 1124 0 +2.84(+0.25%)
Apr 10, 2017 1101 1111 1094 1121 0 +1.37(+0.12%)
Apr 07, 2017 1098 1108 1093 1120 0 -1.56(-0.14%)
Apr 06, 2017 1095 1108 1088 1122 0 +6.35(+0.57%)
Apr 05, 2017 1107 1115 1091 1115 0 -6.38(-0.57%)
Apr 04, 2017 1098 1109 1093 1122 0 +1.33(+0.12%)
Apr 03, 2017 1106 1111 1090 1120 0 -4.04(-0.36%)
Mar 31, 2017 1104 1113 1098 1124 0 -1.95(-0.17%)
Mar 30, 2017 1096 1112 1091 1126 0 +10.03(+0.90%)
Mar 29, 2017 1095 1103 1087 1116 0 -1.66(-0.15%)
Mar 28, 2017 1087 1103 1081 1118 0 +10.11(+0.91%)
Mar 27, 2017 1080 1095 1071 1108 0 -5.17(-0.46%)
Mar 24, 2017 1097 1104 1087 1113 0 -0.59(-0.05%)
Mar 23, 2017 1089 1105 1084 1114 0 +4.35(+0.39%)
Mar 22, 2017 1088 1097 1075 1109 0 -0.47(-0.04%)
Mar 21, 2017 1118 1121 1086 1110 0 -23.14(-2.04%)
Mar 20, 2017 1118 1124 1108 1133 0 -6.87(-0.60%)
Mar 17, 2017 1124 1130 1111 1140 0 -2.69(-0.24%)
Mar 16, 2017 1122 1131 1116 1142 0 +4.24(+0.37%)
Mar 15, 2017 1114 1127 1106 1138 0 +7.73(+0.68%)
Mar 14, 2017 1110 1116 1101 1130 0 -2.50(-0.22%)
Mar 13, 2017 1113 1121 1106 1133 0 +1.12(+0.10%)
Mar 10, 2017 1117 1124 1103 1132 0 +0.19(+0.02%)
Mar 09, 2017 1118 1126 1106 1132 0 -2.93(-0.26%)
Mar 08, 2017 1127 1132 1112 1134 0 -9.32(-0.81%)
Mar 07, 2017 1126 1132 1118 1144 0 -3.39(-0.30%)
Mar 06, 2017 1128 1135 1119 1147 0 -5.68(-0.49%)
Mar 03, 2017 1132 1140 1123 1153 0 +1.49(+0.13%)
Mar 02, 2017 1146 1150 1127 1151 0 -15.43(-1.32%)
Mar 01, 2017 1141 1156 1134 1167 0 +16.99(+1.48%)
Feb 28, 2017 1133 1139 1121 1150 0 -6.51(-0.56%)
Feb 27, 2017 1133 1142 1127 1156 0 +4.52(+0.39%)
Feb 24, 2017 1129 1137 1120 1152 0 -3.32(-0.29%)
Feb 23, 2017 1137 1142 1124 1155 0 +1.97(+0.17%)
Feb 22, 2017 1133 1144 1123 1153 0 -1.21(-0.10%)
Feb 21, 2017 1132 1143 1123 1154 0 +5.02(+0.44%)
Feb 17, 2017 1130 1130 1130 1149 0 -1.02(-0.09%)
Feb 16, 2017 1129 1138 1121 1150 0 +1.47(+0.13%)
Feb 15, 2017 1125 1134 1116 1149 0 +3.67(+0.32%)
Feb 14, 2017 1119 1131 1111 1145 0 +4.70(+0.41%)
Feb 13, 2017 1118 1128 1112 1141 0 +7.15(+0.63%)
Feb 10, 2017 1111 1119 1105 1133 0 +4.80(+0.43%)
Feb 09, 2017 1102 1114 1097 1129 0 +9.23(+0.82%)
Feb 08, 2017 1097 1106 1088 1119 0 -1.13(-0.10%)
Feb 07, 2017 1106 1112 1096 1120 0 -2.22(-0.20%)
Feb 06, 2017 1103 1112 1096 1123 0 -3.98(-0.35%)
Feb 03, 2017 1103 1114 1095 1127 0 +15.37(+1.38%)
Feb 02, 2017 1087 1100 1079 1111 0 +0.84(+0.08%)
Feb 01, 2017 1100 1109 1086 1110 0 -3.86(-0.35%)
Jan 31, 2017 1093 1104 1084 1114 0 +0.44(+0.04%)
Jan 30, 2017 1099 1103 1084 1114 0 -8.59(-0.77%)
Jan 27, 2017 1110 1114 1096 1122 0 -7.44(-0.66%)
Jan 26, 2017 1109 1119 1101 1130 0 +2.27(+0.20%)
Jan 25, 2017 1107 1117 1098 1128 0 +6.42(+0.57%)
Jan 24, 2017 1095 1108 1088 1121 0 +9.70(+0.87%)
Jan 23, 2017 1090 1098 1083 1112 0 -0.10(-0.01%)
Jan 20, 2017 1087 1098 1082 1112 0 +6.63(+0.60%)
Jan 19, 2017 1093 1098 1078 1105 0 -7.27(-0.65%)
Jan 18, 2017 1089 1098 1079 1112 0 +5.90(+0.53%)
Jan 17, 2017 1094 1101 1080 1106 0 -11.73(-1.05%)
Jan 16, 2017 1099 1099 1099 1118 0 -0.04(-0.00%)
Jan 13, 2017 1098 1110 1092 1118 0 +3.76(+0.34%)
Jan 12, 2017 1097 1102 1081 1114 0 -4.85(-0.43%)
Jan 11, 2017 1098 1106 1088 1119 0 +1.78(+0.16%)
Jan 10, 2017 1098 1108 1090 1117 0 +1.00(+0.09%)
Jan 09, 2017 1104 1109 1091 1116 0 -10.63(-0.94%)
Jan 06, 2017 1107 1116 1099 1127 0 +1.31(+0.12%)
Jan 05, 2017 1109 1119 1093 1126 0 -7.06(-0.62%)
Jan 04, 2017 1102 1118 1098 1133 0 +15.16(+1.36%)
Jan 03, 2017 1101 1109 1086 1118 0 +7.49(+0.67%)
Dec 30, 2016 1091 1091 1091 1110 0 +4.22(+0.38%)
Dec 29, 2016 1087 1096 1077 1106 0 +0.53(+0.05%)
Dec 28, 2016 1096 1099 1081 1105 0 -10.61(-0.95%)
Dec 27, 2016 1096 1102 1090 1116 0 +2.10(+0.19%)
Dec 23, 2016 1095 1095 1095 1114 0 +2.24(+0.20%)
Dec 22, 2016 1093 1099 1083 1112 0 -1.91(-0.17%)
Dec 21, 2016 1100 1107 1088 1114 0 -6.54(-0.58%)
Dec 20, 2016 1097 1107 1089 1120 0 +7.76(+0.70%)
Dec 19, 2016 1090 1100 1081 1112 0 +5.07(+0.46%)
Dec 16, 2016 1092 1102 1080 1107 0 -0.95(-0.09%)
Dec 15, 2016 1087 1102 1079 1108 0 +3.27(+0.30%)
Dec 14, 2016 1094 1107 1078 1105 0 -12.68(-1.13%)
Dec 13, 2016 1100 1107 1086 1118 0 +1.94(+0.17%)
Dec 12, 2016 1100 1109 1087 1116 0 -6.48(-0.58%)
Dec 09, 2016 1101 1111 1091 1122 0 +1.65(+0.15%)
Dec 08, 2016 1091 1108 1084 1121 0 +11.34(+1.02%)
Dec 07, 2016 1075 1093 1070 1109 0 +16.43(+1.50%)
Dec 06, 2016 1067 1078 1058 1093 0 +10.66(+0.99%)
Dec 05, 2016 1058 1068 1050 1082 0 +10.70(+1.00%)
Dec 02, 2016 1056 1065 1044 1071 0 -4.09(-0.38%)
Dec 01, 2016 1056 1068 1044 1076 0 +1.80(+0.17%)
Nov 30, 2016 1054 1065 1044 1074 0 +4.14(+0.39%)
Nov 29, 2016 1048 1058 1042 1070 0 +3.96(+0.37%)
Nov 28, 2016 1049 1058 1040 1066 0 -6.68(-0.62%)
Nov 25, 2016 1050 1057 1045 1072 0 +3.27(+0.31%)
Nov 24, 2016 1050 1050 1050 1069 0 -0.07(-0.01%)
Nov 23, 2016 1045 1054 1037 1069 0 +2.38(+0.22%)
Nov 22, 2016 1043 1052 1034 1067 0 +8.34(+0.79%)
Nov 21, 2016 1041 1047 1031 1058 0 +1.96(+0.19%)
Nov 18, 2016 1035 1044 1027 1056 0 +1.86(+0.18%)
Nov 17, 2016 1033 1041 1028 1055 0 +4.46(+0.42%)
Nov 16, 2016 1031 1041 1021 1050 0 -7.40(-0.70%)
Nov 15, 2016 1035 1048 1019 1058 0 -0.49(-0.05%)
Nov 14, 2016 1025 1049 1015 1058 0 +18.22(+1.75%)
Nov 11, 2016 1008 1029 1001 1040 0 +9.83(+0.95%)
Nov 10, 2016 1005 1027 988.91 1030 0 +13.02(+1.28%)
Nov 09, 2016 975.42 1006 963.79 1017 0 +19.05(+1.91%)
Nov 08, 2016 973.52 984.20 965.60 997.87 0 +2.16(+0.22%)
Nov 07, 2016 971.53 981.30 965.63 995.71 0 +20.18(+2.07%)
Nov 04, 2016 954.27 965.02 946.31 975.54 0 +2.70(+0.28%)
Nov 03, 2016 955.96 963.41 947.25 972.84 0 -0.49(-0.05%)
Nov 02, 2016 963.14 968.02 949.78 973.33 0 -11.22(-1.14%)
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.