Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
Last Price
Updated: 4:00 PM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2018
1184
1195
1173
1179
0
-0.65(-0.06%)
Jun 28, 2018
1174
1186
1167
1179
0
+4.37(+0.37%)
Jun 27, 2018
1189
1198
1172
1175
0
-14.29(-1.20%)
Jun 26, 2018
1193
1199
1181
1189
0
-2.77(-0.23%)
Jun 25, 2018
1198
1204
1181
1192
0
-8.83(-0.74%)
Jun 22, 2018
1206
1214
1193
1201
0
+0.64(+0.05%)
Jun 21, 2018
1200
1209
1189
1200
0
-1.89(-0.16%)
Jun 20, 2018
1203
1212
1194
1202
0
+3.06(+0.26%)
Jun 19, 2018
1191
1205
1185
1199
0
-0.56(-0.05%)
Jun 18, 2018
1196
1207
1187
1200
0
-1.68(-0.14%)
Jun 15, 2018
1201
1208
1192
1201
0
-1.18(-0.10%)
Jun 14, 2018
1207
1214
1195
1203
0
-1.75(-0.15%)
Jun 13, 2018
1214
1223
1199
1204
0
-8.04(-0.66%)
Jun 12, 2018
1215
1223
1203
1212
0
-2.61(-0.21%)
Jun 11, 2018
1222
1228
1210
1215
0
-5.78(-0.47%)
Jun 08, 2018
1216
1225
1208
1221
0
+4.01(+0.33%)
Jun 07, 2018
1220
1226
1207
1217
0
-0.22(-0.02%)
Jun 06, 2018
1214
1220
1210
1217
0
+14.19(+1.18%)
Jun 05, 2018
1205
1211
1194
1203
0
-3.68(-0.31%)
Jun 04, 2018
1203
1211
1196
1206
0
+7.40(+0.62%)
Jun 01, 2018
1198
1208
1190
1199
0
+9.94(+0.84%)
May 31, 2018
1194
1200
1181
1189
0
-7.53(-0.63%)
May 30, 2018
1186
1203
1179
1197
0
+17.33(+1.47%)
May 29, 2018
1190
1198
1169
1179
0
-20.79(-1.73%)
May 28, 2018
1200
1200
1200
1200
0
+0.00(+0.00%)
May 25, 2018
1199
1206
1192
1200
0
-2.19(-0.18%)
May 24, 2018
1203
1209
1189
1202
0
-2.67(-0.22%)
May 23, 2018
1203
1213
1192
1205
0
-1.80(-0.15%)
May 22, 2018
1206
1218
1198
1207
0
+2.08(+0.17%)
May 21, 2018
1200
1212
1192
1205
0
+9.58(+0.80%)
May 18, 2018
1198
1204
1189
1195
0
-3.18(-0.27%)
May 17, 2018
1197
1206
1189
1198
0
+1.04(+0.09%)
May 16, 2018
1197
1207
1188
1197
0
+1.39(+0.12%)
May 15, 2018
1197
1208
1186
1196
0
-6.60(-0.55%)
May 14, 2018
1209
1215
1197
1202
0
-5.02(-0.42%)
May 11, 2018
1210
1217
1202
1207
0
-0.99(-0.08%)
May 10, 2018
1203
1214
1196
1208
0
+7.17(+0.60%)
May 09, 2018
1194
1207
1186
1201
0
+9.26(+0.78%)
May 08, 2018
1189
1202
1180
1192
0
+1.62(+0.14%)
May 07, 2018
1186
1196
1179
1190
0
+6.65(+0.56%)
May 04, 2018
1166
1192
1161
1184
0
+12.20(+1.04%)
May 03, 2018
1171
1181
1156
1172
0
-3.62(-0.31%)
May 02, 2018
1180
1190
1166
1175
0
-9.44(-0.80%)
May 01, 2018
1179
1190
1167
1185
0
+4.48(+0.38%)
Apr 30, 2018
1193
1200
1175
1180
0
-10.43(-0.88%)
Apr 27, 2018
1182
1198
1176
1191
0
+9.48(+0.80%)
Apr 26, 2018
1178
1192
1167
1181
0
+4.73(+0.40%)
Apr 25, 2018
1177
1186
1163
1176
0
-3.19(-0.27%)
Apr 24, 2018
1185
1195
1169
1180
0
-1.69(-0.14%)
Apr 23, 2018
1182
1190
1173
1181
0
+1.45(+0.12%)
Apr 20, 2018
1182
1192
1171
1180
0
-2.17(-0.18%)
Apr 19, 2018
1178
1191
1168
1182
0
+4.02(+0.34%)
Apr 18, 2018
1184
1191
1172
1178
0
-3.35(-0.28%)
Apr 17, 2018
1184
1194
1172
1181
0
+2.42(+0.21%)
Apr 16, 2018
1178
1187
1169
1179
0
+7.52(+0.64%)
Apr 13, 2018
1185
1189
1164
1171
0
-6.88(-0.58%)
Apr 12, 2018
1175
1189
1165
1178
0
+8.85(+0.76%)
Apr 11, 2018
1168
1180
1162
1169
0
-4.87(-0.41%)
Apr 10, 2018
1173
1183
1163
1174
0
+12.83(+1.10%)
Apr 09, 2018
1168
1182
1158
1161
0
-3.96(-0.34%)
Apr 06, 2018
1178
1187
1157
1165
0
-20.03(-1.69%)
Apr 05, 2018
1187
1194
1175
1185
0
+3.48(+0.29%)
Apr 04, 2018
1157
1186
1151
1182
0
+10.39(+0.89%)
Apr 03, 2018
1162
1177
1153
1172
0
+13.90(+1.20%)
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
.