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 (%)
Jul 29, 2011
1400
1431
1389
1418
0
-3.10(-0.22%)
Jul 28, 2011
1417
1442
1409
1421
0
+0.07(+0.00%)
Jul 27, 2011
1443
1456
1416
1421
0
-35.37(-2.43%)
Jul 26, 2011
1451
1470
1443
1457
0
-0.67(-0.05%)
Jul 25, 2011
1449
1470
1445
1457
0
-26.96(-1.82%)
Jul 22, 2011
1480
1493
1475
1484
0
-2.04(-0.14%)
Jul 21, 2011
1475
1499
1467
1486
0
+20.92(+1.43%)
Jul 20, 2011
1453
1476
1449
1465
0
+11.26(+0.77%)
Jul 19, 2011
1437
1461
1432
1454
0
+18.51(+1.29%)
Jul 18, 2011
1442
1455
1421
1436
0
-16.24(-1.12%)
Jul 15, 2011
1447
1463
1436
1452
0
+4.77(+0.33%)
Jul 14, 2011
1461
1475
1440
1447
0
-16.74(-1.14%)
Jul 13, 2011
1462
1485
1455
1464
0
+2.18(+0.15%)
Jul 12, 2011
1447
1483
1450
1462
0
+0.40(+0.03%)
Jul 11, 2011
1460
1483
1455
1461
0
-33.09(-2.21%)
Jul 08, 2011
1474
1501
1478
1494
0
-12.29(-0.82%)
Jul 07, 2011
1487
1516
1494
1507
0
+15.33(+1.03%)
Jul 06, 2011
1467
1498
1472
1491
0
+3.80(+0.26%)
Jul 05, 2011
1477
1500
1473
1487
0
-5.35(-0.36%)
Jul 04, 2011
266.32
1494
1488
1493
0
+0.16(+0.01%)
Jul 01, 2011
1464
1498
1465
1493
0
+20.86(+1.42%)
Jun 30, 2011
1461
1482
1456
1472
0
+9.05(+0.62%)
Jun 29, 2011
1444
1469
1442
1463
0
+19.24(+1.33%)
Jun 28, 2011
1425
1451
1426
1444
0
+8.32(+0.58%)
Jun 27, 2011
1417
1444
1418
1435
0
+11.36(+0.80%)
Jun 24, 2011
1421
1443
1414
1424
0
-8.28(-0.58%)
Jun 23, 2011
1415
1442
1409
1432
0
-14.79(-1.02%)
Jun 22, 2011
1443
1466
1441
1447
0
-9.24(-0.63%)
Jun 21, 2011
1434
1463
1438
1456
0
+14.62(+1.01%)
Jun 20, 2011
1440
1447
1434
1442
0
+7.50(+0.52%)
Jun 17, 2011
1425
1448
1421
1434
0
+9.54(+0.67%)
Jun 16, 2011
1402
1438
1406
1424
0
+5.76(+0.41%)
Jun 15, 2011
1430
1441
1408
1419
0
-25.51(-1.77%)
Jun 14, 2011
1428
1455
1431
1444
0
+17.83(+1.25%)
Jun 13, 2011
1408
1439
1412
1426
0
+3.36(+0.24%)
Jun 10, 2011
1430
1447
1411
1423
0
-22.84(-1.58%)
Jun 09, 2011
1434
1460
1432
1446
0
+2.32(+0.16%)
Jun 08, 2011
1436
1463
1436
1444
0
-10.86(-0.75%)
Jun 07, 2011
1440
1472
1446
1454
0
-2.55(-0.18%)
Jun 06, 2011
1438
1481
1451
1457
0
-20.31(-1.37%)
Jun 03, 2011
1465
1492
1460
1477
0
+5.18(+0.35%)
May 24, 2011
1469
1485
1462
1472
0
+0.66(+0.04%)
May 23, 2011
1467
1486
1463
1471
0
-19.19(-1.29%)
May 20, 2011
1502
1511
1485
1491
0
-17.24(-1.14%)
May 19, 2011
1496
1518
1495
1508
0
+3.83(+0.25%)
May 18, 2011
1486
1510
1483
1504
0
+10.05(+0.67%)
May 17, 2011
1476
1502
1476
1494
0
+2.17(+0.15%)
May 16, 2011
1476
1512
1480
1492
0
-1.74(-0.12%)
May 13, 2011
1511
1517
1487
1494
0
-19.44(-1.28%)
May 12, 2011
1494
1521
1491
1513
0
+2.35(+0.16%)
May 11, 2011
1520
1532
1503
1511
0
-18.27(-1.19%)
May 10, 2011
1510
1535
1510
1529
0
+16.75(+1.11%)
May 09, 2011
1501
1520
1496
1512
0
+2.40(+0.16%)
May 06, 2011
1518
1533
1501
1510
0
+0.38(+0.03%)
May 05, 2011
1503
1528
1495
1509
0
-9.98(-0.66%)
May 04, 2011
1528
1538
1509
1519
0
-12.10(-0.79%)
May 03, 2011
1526
1549
1515
1531
0
-7.73(-0.50%)
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
.