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 (%)
Jun 30, 2022 1261 1261 1261 1261 0 +1.38(+0.11%)
Jun 29, 2022 1259 1260 1259 1260 0 +1.18(+0.09%)
Jun 28, 2022 1257 1259 1257 1259 0 +1.44(+0.11%)
Jun 27, 2022 1257 1258 1256 1257 0 +0.95(+0.08%)
Jun 24, 2022 1256 1257 1256 1256 0 +1.37(+0.11%)
Jun 23, 2022 1257 1257 1255 1255 0 -2.67(-0.21%)
Jun 22, 2022 1256 1258 1255 1258 0 +0.36(+0.03%)
Jun 21, 2022 1258 1258 1257 1257 0 +0.20(+0.02%)
Jun 20, 2022 1256 1258 1256 1257 0 +1.08(+0.09%)
Jun 17, 2022 1257 1257 1256 1256 0 -1.05(-0.08%)
Jun 16, 2022 1257 1257 1256 1257 0 -1.28(-0.10%)
Jun 15, 2022 1259 1260 1258 1258 0 -0.46(-0.04%)
Jun 14, 2022 1257 1259 1257 1259 0 +1.46(+0.12%)
Jun 13, 2022 1258 1258 1257 1257 0 -2.20(-0.17%)
Jun 10, 2022 1261 1261 1259 1260 0 -2.07(-0.16%)
Jun 09, 2022 1262 1263 1262 1262 0 -0.50(-0.04%)
Jun 08, 2022 1261 1262 1260 1262 0 +1.04(+0.08%)
Jun 07, 2022 1260 1261 1259 1261 0 +0.32(+0.03%)
Jun 06, 2022 1260 1261 1260 1261 0 +0.72(+0.06%)
Jun 03, 2022 1262 1262 1260 1260 0 -2.02(-0.16%)
Jun 02, 2022 1263 1263 1262 1262 0 -1.16(-0.09%)
Jun 01, 2022 1263 1264 1262 1263 0 -0.26(-0.02%)
May 31, 2022 1263 1264 1263 1263 0 -0.23(-0.02%)
May 30, 2022 1263 1264 1263 1264 0 +0.88(+0.07%)
May 27, 2022 1264 1264 1262 1263 0 -0.67(-0.05%)
May 26, 2022 1262 1264 1262 1264 0 +1.64(+0.13%)
May 25, 2022 1260 1262 1260 1262 0 +1.28(+0.10%)
May 24, 2022 1260 1261 1259 1261 0 +0.19(+0.02%)
May 20, 2022 1260 1260 1260 1260 0 -1.83(-0.14%)
May 19, 2022 1261 1263 1261 1262 0 +0.23(+0.02%)
May 18, 2022 1262 1263 1262 1262 0 -0.88(-0.07%)
May 17, 2022 1262 1263 1262 1263 0 +1.30(+0.10%)
May 16, 2022 1260 1262 1260 1262 0 +1.21(+0.10%)
May 13, 2022 1259 1261 1259 1260 0 +1.51(+0.12%)
May 12, 2022 1259 1259 1258 1259 0 -0.86(-0.07%)
May 11, 2022 1259 1260 1258 1260 0 +0.32(+0.03%)
May 10, 2022 1260 1260 1258 1259 0 -0.36(-0.03%)
May 09, 2022 1260 1261 1260 1260 0 -0.87(-0.07%)
May 06, 2022 1261 1261 1260 1261 0 -0.17(-0.01%)
May 05, 2022 1263 1263 1260 1261 0 -2.32(-0.18%)
May 04, 2022 1262 1264 1261 1263 0 +1.65(+0.13%)
May 03, 2022 1258 1262 1258 1261 0 +2.44(+0.19%)
May 02, 2022 1263 1263 1258 1259 0 -4.89(-0.39%)
Apr 29, 2022 1261 1264 1261 1264 0 +0.86(+0.07%)
Apr 28, 2022 1262 1263 1262 1263 0 +1.43(+0.11%)
Apr 27, 2022 1260 1262 1260 1262 0 +1.59(+0.13%)
Apr 26, 2022 1261 1261 1260 1260 0 -1.17(-0.09%)
Apr 25, 2022 1261 1262 1260 1261 0 -0.69(-0.05%)
Apr 22, 2022 1263 1263 1262 1262 0 -1.32(-0.10%)
Apr 21, 2022 1263 1265 1263 1263 0 -0.11(-0.01%)
Apr 20, 2022 1265 1265 1263 1263 0 -1.20(-0.09%)
Apr 19, 2022 1264 1265 1264 1265 0 +0.49(+0.04%)
Apr 18, 2022 1263 1264 1263 1264 0 +0.94(+0.07%)
Apr 14, 2022 1263 1263 1263 1263 0 +0.22(+0.02%)
Apr 13, 2022 1262 1263 1262 1263 0 +1.20(+0.10%)
Apr 12, 2022 1262 1262 1261 1262 0 -0.04(-0.00%)
Apr 11, 2022 1262 1263 1262 1262 0 -0.38(-0.03%)
Apr 08, 2022 1262 1263 1262 1262 0 +0.41(+0.03%)
Apr 07, 2022 1260 1262 1260 1262 0 +0.84(+0.07%)
Apr 06, 2022 1260 1261 1260 1261 0 +0.28(+0.02%)
Apr 05, 2022 1263 1263 1260 1261 0 -1.95(-0.15%)
Apr 04, 2022 1263 1263 1261 1263 0 -0.39(-0.03%)
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.