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 (%)
Mar 30, 2019 1156 1160 1143 1149 0 +0.00(+0.00%)
Mar 29, 2019 1156 1160 1143 1149 0 -0.81(-0.07%)
Mar 28, 2019 1143 1153 1136 1150 0 +7.44(+0.65%)
Mar 27, 2019 1144 1152 1133 1142 0 -2.92(-0.25%)
Mar 26, 2019 1139 1150 1132 1145 0 +12.72(+1.12%)
Mar 25, 2019 1133 1143 1123 1133 0 -0.49(-0.04%)
Mar 22, 2019 1150 1157 1128 1133 0 -23.97(-2.07%)
Mar 21, 2019 1148 1165 1140 1157 0 +4.91(+0.43%)
Mar 20, 2019 1164 1172 1146 1152 0 -13.58(-1.17%)
Mar 19, 2019 1179 1183 1162 1166 0 -9.94(-0.85%)
Mar 18, 2019 1172 1183 1166 1176 0 +5.54(+0.47%)
Mar 15, 2019 1169 1179 1162 1170 0 +1.58(+0.14%)
Mar 14, 2019 1166 1174 1160 1168 0 +2.20(+0.19%)
Mar 13, 2019 1164 1174 1159 1166 0 +5.24(+0.45%)
Mar 12, 2019 1161 1169 1154 1161 0 +1.86(+0.16%)
Mar 11, 2019 1151 1163 1145 1159 0 +12.79(+1.12%)
Mar 08, 2019 1140 1151 1135 1146 0 -0.53(-0.05%)
Mar 07, 2019 1157 1162 1141 1147 0 -11.96(-1.03%)
Mar 06, 2019 1170 1175 1156 1159 0 -11.18(-0.96%)
Mar 05, 2019 1171 1178 1160 1170 0 -0.93(-0.08%)
Mar 04, 2019 1176 1184 1160 1171 0 -2.09(-0.18%)
Mar 01, 2019 1176 1184 1163 1173 0 +2.48(+0.21%)
Feb 28, 2019 1170 1181 1164 1171 0 +0.00(+0.00%)
Feb 27, 2019 1166 1176 1159 1171 0 +2.06(+0.18%)
Feb 26, 2019 1170 1179 1163 1169 0 -3.27(-0.28%)
Feb 25, 2019 1180 1187 1168 1172 0 -3.03(-0.26%)
Feb 22, 2019 1172 1180 1165 1175 0 +5.80(+0.50%)
Feb 21, 2019 1170 1177 1159 1169 0 -3.19(-0.27%)
Feb 20, 2019 1168 1178 1158 1172 0 +4.54(+0.39%)
Feb 19, 2019 1160 1173 1155 1168 0 +4.12(+0.35%)
Feb 15, 2019 1156 1169 1150 1164 0 +15.56(+1.36%)
Feb 14, 2019 1148 1156 1139 1148 0 -6.18(-0.54%)
Feb 13, 2019 1152 1163 1145 1154 0 +3.44(+0.30%)
Feb 12, 2019 1149 1160 1141 1151 0 +7.77(+0.68%)
Feb 11, 2019 1142 1149 1134 1143 0 +3.03(+0.27%)
Feb 08, 2019 1140 1148 1127 1140 0 -4.62(-0.40%)
Feb 07, 2019 1142 1154 1129 1145 0 +1.10(+0.10%)
Feb 06, 2019 1144 1151 1136 1143 0 -2.61(-0.23%)
Feb 05, 2019 1146 1152 1135 1146 0 +1.50(+0.13%)
Feb 04, 2019 1136 1148 1128 1145 0 +7.73(+0.68%)
Feb 01, 2019 1137 1147 1123 1137 0 +1.78(+0.16%)
Jan 31, 2019 1127 1142 1115 1135 0 +5.25(+0.46%)
Jan 30, 2019 1126 1138 1116 1130 0 +5.13(+0.46%)
Jan 29, 2019 1124 1133 1116 1125 0 +0.40(+0.04%)
Jan 28, 2019 1116 1129 1110 1124 0 +1.74(+0.16%)
Jan 25, 2019 1119 1130 1111 1123 0 +10.26(+0.92%)
Jan 24, 2019 1109 1121 1100 1112 0 +1.85(+0.17%)
Jan 23, 2019 1113 1120 1099 1110 0 +0.16(+0.01%)
Jan 22, 2019 1114 1122 1101 1110 0 -9.03(-0.81%)
Jan 21, 2019 1113 1126 1102 1119 0 +0.01(+0.00%)
Jan 18, 2019 1113 1126 1102 1119 0 +11.65(+1.05%)
Jan 17, 2019 1097 1113 1091 1108 0 +6.51(+0.59%)
Jan 16, 2019 1092 1108 1085 1101 0 +14.93(+1.37%)
Jan 15, 2019 1078 1090 1071 1086 0 +8.25(+0.77%)
Jan 14, 2019 1072 1086 1066 1078 0 -0.19(-0.02%)
Jan 11, 2019 1072 1083 1064 1078 0 +1.14(+0.11%)
Jan 10, 2019 1069 1083 1061 1077 0 +4.73(+0.44%)
Jan 09, 2019 1071 1080 1059 1072 0 +5.64(+0.53%)
Jan 08, 2019 1061 1073 1049 1067 0 +12.26(+1.16%)
Jan 07, 2019 1049 1065 1041 1054 0 +4.74(+0.45%)
Jan 04, 2019 1036 1056 1031 1050 0 +25.42(+2.48%)
Jan 03, 2019 1026 1041 1016 1024 0 -6.44(-0.62%)
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.