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

Financial Sector (CIX: MSECTOR4 )

1,349.13 -0.04 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2019 1022 1041 1010 1031 0 -4.08(-0.39%)
Dec 31, 2018 1032 1041 1019 1035 0 +4.35(+0.42%)
Dec 28, 2018 1032 1044 1019 1030 0 +3.15(+0.31%)
Dec 27, 2018 1011 1030 994.18 1027 0 +4.18(+0.41%)
Dec 26, 2018 988.18 1025 976.56 1023 0 +36.60(+3.71%)
Dec 24, 2018 1006 1015 982.27 986.46 0 -25.96(-2.56%)
Dec 21, 2018 1025 1045 1008 1012 0 -13.94(-1.36%)
Dec 20, 2018 1032 1045 1015 1026 0 -10.97(-1.06%)
Dec 19, 2018 1053 1067 1030 1037 0 -15.30(-1.45%)
Dec 18, 2018 1059 1071 1044 1053 0 +0.35(+0.03%)
Dec 17, 2018 1071 1082 1047 1052 0 -22.11(-2.06%)
Dec 14, 2018 1076 1089 1067 1074 0 -8.84(-0.82%)
Dec 13, 2018 1090 1100 1075 1083 0 -6.04(-0.55%)
Dec 12, 2018 1100 1110 1083 1089 0 +0.58(+0.05%)
Dec 11, 2018 1105 1113 1083 1089 0 -6.67(-0.61%)
Dec 10, 2018 1104 1109 1078 1095 0 -10.35(-0.94%)
Dec 07, 2018 1119 1131 1097 1106 0 -15.96(-1.42%)
Dec 06, 2018 1106 1126 1087 1122 0 +0.29(+0.03%)
Dec 05, 2018 1157 1162 1116 1121 0 -0.06(-0.01%)
Dec 04, 2018 1157 1162 1116 1121 0 -39.28(-3.38%)
Dec 03, 2018 1165 1172 1147 1161 0 +7.02(+0.61%)
Nov 30, 2018 1144 1159 1138 1154 0 +8.78(+0.77%)
Nov 29, 2018 1145 1155 1135 1145 0 -6.12(-0.53%)
Nov 28, 2018 1137 1155 1126 1151 0 +16.56(+1.46%)
Nov 27, 2018 1134 1144 1125 1134 0 -3.04(-0.27%)
Nov 26, 2018 1134 1145 1126 1138 0 +13.98(+1.24%)
Nov 23, 2018 1120 1133 1114 1124 0 -3.76(-0.33%)
Nov 22, 2018 1127 1127 1127 1127 0 +0.04(+0.00%)
Nov 21, 2018 1127 1142 1118 1127 0 +2.64(+0.23%)
Nov 20, 2018 1133 1141 1116 1125 0 -16.86(-1.48%)
Nov 19, 2018 1143 1153 1130 1141 0 -2.08(-0.18%)
Nov 16, 2018 1134 1150 1128 1144 0 +4.22(+0.37%)
Nov 15, 2018 1124 1144 1114 1139 0 +8.27(+0.73%)
Nov 14, 2018 1148 1154 1121 1131 0 -10.43(-0.91%)
Nov 13, 2018 1141 1156 1133 1142 0 +2.83(+0.25%)
Nov 12, 2018 1149 1157 1134 1139 0 -11.65(-1.01%)
Nov 09, 2018 1153 1162 1140 1150 0 -6.22(-0.54%)
Nov 08, 2018 1149 1164 1143 1157 0 +2.01(+0.17%)
Nov 07, 2018 1147 1159 1134 1155 0 +12.93(+1.13%)
Nov 06, 2018 1136 1148 1128 1142 0 +5.10(+0.45%)
Nov 05, 2018 1129 1146 1122 1136 0 +9.30(+0.83%)
Nov 02, 2018 1138 1146 1116 1127 0 -4.44(-0.39%)
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.