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 29, 2010 1248 1278 1238 1247 0 -11.84(-0.94%)
Jan 28, 2010 1277 1284 1246 1259 0 -11.64(-0.92%)
Jan 27, 2010 1238 1278 1239 1270 0 +11.67(+0.93%)
Jan 26, 2010 1234 1286 1249 1259 0 -14.05(-1.10%)
Jan 25, 2010 1250 1291 1255 1273 0 +5.15(+0.41%)
Jan 22, 2010 1260 1308 1259 1267 0 -28.28(-2.18%)
Jan 21, 2010 1320 1336 1283 1296 0 -23.91(-1.81%)
Jan 20, 2010 1287 1333 1299 1320 0 -10.47(-0.79%)
Jan 19, 2010 1282 1337 1303 1330 0 +18.53(+1.41%)
Jan 18, 2010 0.9785 1312 1312 1312 0 +0.01(+0.00%)
Jan 15, 2010 1292 1330 1300 1312 0 -15.33(-1.16%)
Jan 14, 2010 1289 1337 1308 1327 0 +4.34(+0.33%)
Jan 13, 2010 1311 1330 1298 1323 0 +14.36(+1.10%)
Jan 12, 2010 1286 1329 1296 1308 0 -15.75(-1.19%)
Jan 11, 2010 1300 1341 1311 1324 0 +0.78(+0.06%)
Jan 08, 2010 1288 1334 1305 1323 0 +0.42(+0.03%)
Jan 07, 2010 1276 1332 1292 1323 0 +17.51(+1.34%)
Jan 06, 2010 1303 1318 1291 1305 0 +2.64(+0.20%)
Jan 05, 2010 1296 1313 1281 1303 0 +7.04(+0.54%)
Jan 04, 2010 1352 1311 1278 1296 0 +14.96(+1.17%)
Dec 31, 2009 1281 1281 1281 0 -10.39(-0.80%)
Dec 30, 2009 1271 1299 1276 1291 0 -2.38(-0.18%)
Dec 29, 2009 1284 1310 1286 1293 0 -5.96(-0.46%)
Dec 28, 2009 1286 1315 1290 1299 0 -1.59(-0.12%)
Dec 24, 2009 1270 1307 1287 1301 0 +9.46(+0.73%)
Dec 23, 2009 1274 1305 1278 1291 0 +4.09(+0.32%)
Dec 22, 2009 1263 1296 1269 1287 0 +10.64(+0.83%)
Dec 21, 2009 1256 1289 1260 1277 0 +9.53(+0.75%)
Dec 18, 2009 1244 1278 1245 1267 0 +9.43(+0.75%)
Dec 17, 2009 1242 1275 1247 1258 0 -14.79(-1.16%)
Dec 16, 2009 1249 1287 1258 1273 0 +9.87(+0.78%)
Dec 15, 2009 1246 1282 1253 1263 0 -15.74(-1.23%)
Dec 14, 2009 1269 1283 1263 1278 0 +16.83(+1.33%)
Dec 11, 2009 1244 1270 1244 1262 0 +8.57(+0.68%)
Dec 10, 2009 1246 1269 1242 1253 0 -0.73(-0.06%)
Dec 09, 2009 1241 1266 1238 1254 0 -1.05(-0.08%)
Dec 08, 2009 1242 1272 1242 1255 0 -9.89(-0.78%)
Dec 07, 2009 1262 1287 1255 1265 0 -13.51(-1.06%)
Dec 04, 2009 1263 1294 1254 1278 0 +22.75(+1.81%)
Dec 03, 2009 1257 1294 1250 1255 0 -16.89(-1.33%)
Dec 02, 2009 1241 1284 1254 1272 0 +9.05(+0.72%)
Dec 01, 2009 1240 1277 1246 1263 0 +16.39(+1.31%)
Nov 30, 2009 1205 1253 1212 1247 0 +27.44(+2.25%)
Nov 27, 2009 1186 1240 1205 1219 0 -33.36(-2.66%)
Nov 26, 2009 255.66 1256 1251 1253 0 -0.03(-0.00%)
Nov 25, 2009 1234 1266 1243 1253 0 +3.48(+0.28%)
Nov 24, 2009 1235 1265 1236 1249 0 -9.26(-0.74%)
Nov 23, 2009 1234 1276 1247 1259 0 +15.19(+1.22%)
Nov 20, 2009 1227 1255 1230 1243 0 -4.28(-0.34%)
Nov 19, 2009 1233 1268 1235 1248 0 -24.07(-1.89%)
Nov 18, 2009 1262 1283 1252 1272 0 +5.48(+0.43%)
Nov 17, 2009 1244 1281 1251 1266 0 -4.15(-0.33%)
Nov 16, 2009 1237 1286 1251 1270 0 +20.64(+1.65%)
Nov 13, 2009 1246 1260 1233 1250 0 +7.71(+0.62%)
Nov 12, 2009 1253 1271 1236 1242 0 -19.79(-1.57%)
Nov 11, 2009 1255 1277 1246 1262 0 +13.37(+1.07%)
Nov 10, 2009 1245 1264 1233 1249 0 -6.99(-0.56%)
Nov 09, 2009 1227 1262 1223 1256 0 +38.52(+3.17%)
Nov 06, 2009 1205 1231 1198 1217 0 -0.68(-0.06%)
Nov 05, 2009 1203 1230 1194 1218 0 +19.32(+1.61%)
Nov 04, 2009 1218 1238 1192 1198 0 -11.40(-0.94%)
Nov 03, 2009 1184 1217 1177 1210 0 +6.35(+0.53%)
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.