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

Financial Sector (CIX: MSECTOR4 )

1,351.51 +2.38 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2010 1444 1468 1447 1456 0 -0.35(-0.02%)
Dec 30, 2010 1446 1466 1447 1456 0 +2.43(+0.17%)
Dec 29, 2010 1445 1462 1443 1454 0 +2.05(+0.14%)
Dec 28, 2010 1441 1462 1441 1452 0 +0.38(+0.03%)
Dec 27, 2010 1426 1456 1432 1452 0 +8.54(+0.59%)
Dec 24, 2010 1443 1458 1436 1443 0 -0.02(-0.00%)
Dec 23, 2010 1443 1458 1435 1443 0 -7.39(-0.51%)
Dec 22, 2010 1431 1461 1433 1450 0 +13.30(+0.93%)
Dec 21, 2010 1420 1444 1419 1437 0 +15.66(+1.10%)
Dec 20, 2010 1411 1434 1407 1422 0 +6.38(+0.45%)
Dec 17, 2010 1403 1427 1399 1415 0 +3.97(+0.28%)
Dec 16, 2010 1400 1423 1394 1411 0 +6.28(+0.45%)
Dec 15, 2010 1408 1429 1396 1405 0 -10.50(-0.74%)
Dec 14, 2010 1416 1437 1406 1415 0 -6.37(-0.45%)
Dec 10, 2010 1403 1429 1401 1422 0 +12.39(+0.88%)
Dec 09, 2010 1408 1425 1396 1409 0 +3.48(+0.25%)
Dec 08, 2010 1397 1421 1387 1406 0 +3.48(+0.25%)
Dec 07, 2010 1411 1424 1395 1402 0 +0.23(+0.02%)
Dec 06, 2010 1393 1411 1386 1402 0 -3.67(-0.26%)
Dec 03, 2010 1396 1412 1384 1406 0 +2.66(+0.19%)
Dec 02, 2010 1381 1409 1374 1403 0 +27.04(+1.96%)
Dec 01, 2010 1371 1385 1357 1376 0 +24.76(+1.83%)
Nov 30, 2010 1347 1365 1338 1351 0 -9.86(-0.72%)
Nov 29, 2010 1351 1368 1338 1361 0 +2.54(+0.19%)
Nov 26, 2010 1358 1370 1351 1359 0 -12.95(-0.94%)
Nov 25, 2010 1358 1372 1372 1372 0 +0.06(+0.00%)
Nov 24, 2010 1358 1377 1352 1372 0 +23.21(+1.72%)
Nov 23, 2010 1350 1363 1339 1348 0 -17.25(-1.26%)
Nov 22, 2010 1366 1377 1351 1366 0 -7.09(-0.52%)
Nov 19, 2010 1365 1379 1352 1373 0 +2.72(+0.20%)
Nov 18, 2010 1372 1386 1359 1370 0 +15.25(+1.13%)
Nov 17, 2010 1354 1369 1341 1355 0 +2.39(+0.18%)
Nov 16, 2010 1375 1382 1339 1352 0 -36.56(-2.63%)
Nov 15, 2010 1396 1411 1381 1389 0 -1.61(-0.12%)
Nov 12, 2010 1399 1412 1381 1391 0 -19.69(-1.40%)
Nov 11, 2010 1407 1424 1396 1410 0 -10.01(-0.70%)
Nov 10, 2010 1396 1428 1395 1420 0 +12.88(+0.92%)
Nov 09, 2010 1430 1449 1400 1407 0 -32.17(-2.23%)
Nov 08, 2010 1435 1453 1424 1440 0 -10.04(-0.69%)
Nov 05, 2010 1425 1463 1424 1450 0 +13.63(+0.95%)
Nov 04, 2010 1405 1442 1401 1436 0 +38.34(+2.74%)
Nov 03, 2010 1386 1407 1378 1398 0 +3.47(+0.25%)
Nov 02, 2010 1386 1406 1380 1394 0 +11.67(+0.84%)
Nov 01, 2010 1380 1402 1368 1382 0 -1.08(-0.08%)
Oct 29, 2010 1371 1394 1370 1384 0 +0.81(+0.06%)
Oct 28, 2010 1388 1404 1370 1383 0 -4.96(-0.36%)
Oct 27, 2010 1375 1401 1370 1388 0 -9.96(-0.71%)
Oct 25, 2010 1402 1416 1390 1398 0 +1.22(+0.09%)
Oct 23, 2010 1392 1412 1385 1396 0 -0.02(-0.00%)
Oct 22, 2010 1392 1411 1386 1396 0 -0.76(-0.05%)
Oct 21, 2010 1401 1421 1384 1397 0 -6.56(-0.47%)
Oct 20, 2010 1382 1417 1381 1404 0 +16.93(+1.22%)
Oct 19, 2010 1378 1411 1373 1387 0 -16.58(-1.18%)
Oct 18, 2010 1377 1409 1378 1403 0 +18.22(+1.32%)
Oct 15, 2010 1395 1408 1374 1385 0 -7.18(-0.52%)
Oct 14, 2010 1388 1410 1377 1392 0 -6.35(-0.45%)
Oct 13, 2010 1388 1417 1382 1399 0 +10.48(+0.75%)
Oct 12, 2010 1362 1394 1365 1388 0 +76.14(+5.80%)
Oct 11, 2010 1299 1324 1304 1312 0 -2.12(-0.16%)
Oct 08, 2010 1298 1321 1297 1314 0 +7.48(+0.57%)
Oct 07, 2010 1304 1324 1298 1307 0 -4.29(-0.33%)
Oct 06, 2010 1298 1321 1298 1311 0 -0.43(-0.03%)
Oct 05, 2010 1285 1319 1284 1311 0 +26.92(+2.10%)
Oct 04, 2010 1275 1299 1272 1285 0 -5.88(-0.46%)
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.