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

Financial Sector (CIX: MSECTOR4 )

1,351.51 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 30, 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 (%)
Jun 30, 2010 1197 1276 1238 1244 0 -10.89(-0.87%)
Jun 29, 2010 1208 1286 1245 1255 0 -55.00(-4.20%)
Jun 25, 2010 1248 1318 1279 1310 0 +23.34(+1.81%)
Jun 24, 2010 1238 1313 1279 1286 0 -23.79(-1.82%)
Jun 23, 2010 1254 1327 1293 1310 0 -3.21(-0.24%)
Jun 22, 2010 1274 1349 1309 1313 0 -21.79(-1.63%)
Jun 21, 2010 1301 1366 1327 1335 0 -4.45(-0.33%)
Jun 18, 2010 1278 1352 1326 1340 0 +1.53(+0.11%)
Jun 17, 2010 1282 1352 1322 1338 0 -2.54(-0.19%)
Jun 16, 2010 1276 1354 1325 1341 0 -7.42(-0.55%)
Jun 15, 2010 1272 1352 1316 1348 0 +30.44(+2.31%)
Jun 14, 2010 1267 1342 1307 1318 0 +3.08(+0.23%)
Jun 11, 2010 1292 1319 1284 1315 0 +7.96(+0.61%)
Jun 10, 2010 1237 1312 1274 1307 0 +41.82(+3.31%)
Jun 09, 2010 1226 1298 1256 1265 0 -3.52(-0.28%)
Jun 08, 2010 1257 1276 1230 1268 0 +15.81(+1.26%)
Jun 07, 2010 1212 1290 1248 1253 0 -16.18(-1.28%)
Jun 04, 2010 1214 1312 1263 1269 0 -56.83(-4.29%)
Jun 03, 2010 1272 1343 1310 1326 0 -2.91(-0.22%)
Jun 02, 2010 1249 1332 1289 1328 0 +32.32(+2.49%)
Jun 01, 2010 1253 1333 1291 1296 0 -27.36(-2.07%)
May 31, 2010 252.15 1328 1322 1323 0 +0.02(+0.00%)
May 28, 2010 1326 1350 1313 1323 0 -18.91(-1.41%)
May 27, 2010 1257 1346 1299 1342 0 +57.12(+4.44%)
May 26, 2010 1240 1320 1276 1285 0 -3.26(-0.25%)
May 25, 2010 1199 1293 1237 1289 0 +3.28(+0.26%)
May 24, 2010 1252 1321 1281 1285 0 -25.28(-1.93%)
May 21, 2010 1258 1319 1249 1311 0 +33.11(+2.59%)
May 20, 2010 1235 1313 1271 1277 0 -59.80(-4.47%)
May 19, 2010 1288 1362 1311 1337 0 -8.45(-0.63%)
May 18, 2010 1338 1399 1337 1346 0 -30.80(-2.24%)
May 17, 2010 1328 1396 1343 1376 0 +0.53(+0.04%)
May 14, 2010 1335 1407 1359 1376 0 -39.02(-2.76%)
May 13, 2010 1384 1441 1407 1415 0 -15.44(-1.08%)
May 12, 2010 1373 1439 1406 1430 0 +19.29(+1.37%)
May 11, 2010 1420 1431 1400 1411 0 +0.15(+0.01%)
May 10, 2010 1353 1418 1386 1411 0 +72.39(+5.41%)
May 07, 2010 1324 1384 1315 1339 0 -13.63(-1.01%)
May 06, 2010 1347 1425 1261 1352 0 -54.44(-3.87%)
May 05, 2010 1413 1439 1393 1407 0 -21.01(-1.47%)
May 04, 2010 1412 1457 1411 1428 0 -42.36(-2.88%)
May 03, 2010 1419 1481 1441 1470 0 +24.06(+1.66%)
Apr 30, 2010 1442 1491 1439 1446 0 -34.75(-2.35%)
Apr 29, 2010 1456 1490 1444 1481 0 +37.02(+2.56%)
Apr 28, 2010 1414 1466 1428 1444 0 +5.53(+0.38%)
Apr 27, 2010 1435 1486 1432 1438 0 -42.67(-2.88%)
Apr 26, 2010 1453 1505 1469 1481 0 -7.82(-0.53%)
Apr 23, 2010 1442 1498 1464 1489 0 +11.31(+0.77%)
Apr 22, 2010 1417 1485 1439 1477 0 +12.09(+0.83%)
Apr 21, 2010 1423 1481 1442 1465 0 +7.64(+0.52%)
Apr 20, 2010 1411 1465 1431 1458 0 +17.98(+1.25%)
Apr 19, 2010 1389 1451 1412 1440 0 +6.27(+0.44%)
Apr 16, 2010 1426 1472 1418 1433 0 -33.10(-2.26%)
Apr 15, 2010 1474 1487 1456 1466 0 -10.65(-0.72%)
Apr 14, 2010 1427 1485 1452 1477 0 +23.50(+1.62%)
Apr 13, 2010 1409 1466 1432 1454 0 +7.10(+0.49%)
Apr 12, 2010 1410 1459 1434 1446 0 +3.00(+0.21%)
Apr 09, 2010 1399 1452 1425 1443 0 +12.26(+0.86%)
Apr 08, 2010 1383 1439 1410 1431 0 +5.64(+0.40%)
Apr 07, 2010 1436 1449 1414 1426 0 -12.89(-0.90%)
Apr 06, 2010 1381 1447 1410 1438 0 +19.52(+1.38%)
Apr 05, 2010 1373 1429 1400 1419 0 +14.77(+1.05%)
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.