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 (%)
Mar 31, 2014 1811 1835 1804 1824 0 +22.76(+1.26%)
Mar 28, 2014 1790 1818 1788 1801 0 +8.34(+0.47%)
Mar 27, 2014 1789 1812 1778 1793 0 -6.41(-0.36%)
Mar 26, 2014 1819 1831 1794 1799 0 -15.41(-0.85%)
Mar 25, 2014 1807 1830 1801 1815 0 +5.22(+0.29%)
Mar 24, 2014 1806 1831 1796 1809 0 -8.01(-0.44%)
Mar 21, 2014 1825 1841 1805 1817 0 +3.21(+0.18%)
Mar 20, 2014 1794 1823 1785 1814 0 +13.87(+0.77%)
Mar 19, 2014 1812 1829 1785 1800 0 -15.01(-0.83%)
Mar 18, 2014 1804 1824 1798 1815 0 +7.75(+0.43%)
Mar 17, 2014 1799 1823 1795 1808 0 +11.17(+0.62%)
Mar 14, 2014 1785 1813 1783 1796 0 +0.19(+0.01%)
Mar 13, 2014 1808 1825 1787 1796 0 -17.52(-0.97%)
Mar 12, 2014 1795 1822 1794 1814 0 -1.70(-0.09%)
Mar 11, 2014 1820 1839 1803 1815 0 -9.21(-0.50%)
Mar 10, 2014 1816 1836 1809 1825 0 -3.48(-0.19%)
Mar 07, 2014 1823 1847 1814 1828 0 -2.39(-0.13%)
Mar 06, 2014 1819 1843 1816 1831 0 +8.04(+0.44%)
Mar 05, 2014 1812 1833 1807 1822 0 +0.20(+0.01%)
Mar 04, 2014 1793 1831 1800 1822 0 +34.86(+1.95%)
Mar 03, 2014 1770 1799 1768 1787 0 -14.00(-0.78%)
Feb 28, 2014 1791 1816 1782 1801 0 +11.50(+0.64%)
Feb 27, 2014 1765 1799 1769 1790 0 +7.11(+0.40%)
Feb 26, 2014 1778 1797 1768 1783 0 +5.12(+0.29%)
Feb 25, 2014 1766 1794 1766 1778 0 -2.48(-0.14%)
Feb 24, 2014 1760 1795 1765 1780 0 +10.98(+0.62%)
Feb 21, 2014 1757 1784 1756 1769 0 +2.93(+0.17%)
Feb 20, 2014 1762 1778 1748 1766 0 +4.21(+0.24%)
Feb 19, 2014 1757 1791 1753 1762 0 -14.28(-0.80%)
Feb 18, 2014 1769 1785 1759 1776 0 +9.15(+0.52%)
Feb 17, 2014 6.210 1767 1767 1767 0 -0.04(-0.00%)
Feb 14, 2014 1753 1776 1751 1767 0 +4.35(+0.25%)
Feb 13, 2014 1735 1770 1736 1763 0 +8.41(+0.48%)
Feb 12, 2014 1754 1768 1742 1754 0 +0.94(+0.05%)
Feb 11, 2014 1730 1763 1728 1754 0 +15.29(+0.88%)
Feb 10, 2014 1723 1747 1719 1738 0 +4.92(+0.28%)
Feb 07, 2014 1718 1744 1711 1733 0 +16.33(+0.95%)
Feb 06, 2014 1695 1726 1693 1717 0 +17.29(+1.02%)
Feb 05, 2014 1690 1713 1682 1700 0 -4.22(-0.25%)
Feb 04, 2014 1685 1717 1680 1704 0 +16.38(+0.97%)
Feb 03, 2014 1725 1737 1680 1688 0 -45.31(-2.61%)
Jan 31, 2014 1721 1749 1711 1733 0 -10.66(-0.61%)
Jan 30, 2014 1727 1755 1723 1744 0 +20.63(+1.20%)
Jan 29, 2014 1727 1746 1711 1723 0 -19.07(-1.09%)
Jan 28, 2014 1730 1753 1723 1742 0 +14.67(+0.85%)
Jan 27, 2014 1737 1757 1715 1727 0 -15.49(-0.89%)
Jan 24, 2014 1755 1777 1735 1743 0 -34.95(-1.97%)
Jan 23, 2014 1781 1798 1764 1778 0 -22.62(-1.26%)
Jan 22, 2014 1788 1811 1785 1800 0 +7.05(+0.39%)
Jan 21, 2014 1787 1809 1776 1793 0 +10.47(+0.59%)
Jan 20, 2014 7.292 1783 1783 1783 0 -0.22(-0.01%)
Jan 17, 2014 1786 1800 1773 1783 0 -5.15(-0.29%)
Jan 16, 2014 1783 1799 1773 1788 0 -1.04(-0.06%)
Jan 15, 2014 1773 1798 1774 1789 0 +12.05(+0.68%)
Jan 14, 2014 1763 1786 1758 1777 0 +13.14(+0.74%)
Jan 13, 2014 1771 1790 1756 1764 0 -19.92(-1.12%)
Jan 10, 2014 1782 1796 1767 1784 0 +8.02(+0.45%)
Jan 09, 2014 1770 1788 1759 1776 0 +0.09(+0.01%)
Jan 08, 2014 1760 1787 1759 1776 0 +1.39(+0.08%)
Jan 07, 2014 1765 1790 1760 1774 0 +8.00(+0.45%)
Jan 06, 2014 1767 1787 1756 1766 0 -3.43(-0.19%)
Jan 03, 2014 1759 1781 1755 1770 0 +6.92(+0.39%)
Jan 02, 2014 1766 1782 1751 1763 0 -15.36(-0.86%)
Dec 31, 2013 1778 1778 1778 0 +4.45(+0.25%)
Dec 30, 2013 1766 1785 1764 1774 0 +0.91(+0.05%)
Dec 27, 2013 1767 1783 1761 1773 0 -2.28(-0.13%)
Dec 26, 2013 1763 1790 1766 1775 0 +1.10(+0.06%)
Dec 24, 2013 46.97 1774 1774 1774 0 +3.87(+0.22%)
Dec 23, 2013 1756 1782 1755 1770 0 +13.38(+0.76%)
Dec 20, 2013 1746 1767 1737 1757 0 +12.60(+0.72%)
Dec 19, 2013 1741 1760 1731 1744 0 -10.40(-0.59%)
Dec 18, 2013 1722 1760 1709 1755 0 +29.72(+1.72%)
Dec 17, 2013 1720 1738 1711 1725 0 -2.72(-0.16%)
Dec 16, 2013 1715 1740 1712 1728 0 +11.86(+0.69%)
Dec 13, 2013 1709 1732 1704 1716 0 +3.54(+0.21%)
Dec 12, 2013 1711 1728 1699 1712 0 -2.11(-0.12%)
Dec 11, 2013 1742 1749 1709 1714 0 -30.10(-1.73%)
Dec 10, 2013 1739 1762 1734 1745 0 -7.99(-0.46%)
Dec 09, 2013 1742 1763 1737 1753 0 +4.85(+0.28%)
Dec 06, 2013 1742 1758 1732 1748 0 +21.14(+1.22%)
Dec 05, 2013 1712 1740 1713 1727 0 -4.03(-0.23%)
Dec 04, 2013 1711 1746 1708 1731 0 +2.52(+0.15%)
Dec 03, 2013 1729 1746 1715 1728 0 -11.84(-0.68%)
Dec 02, 2013 1746 1763 1730 1740 0 -7.92(-0.45%)
Nov 29, 2013 1748 1766 1741 1748 0 -4.62(-0.26%)
Nov 28, 2013 326.12 1754 1750 1752 0 +0.12(+0.01%)
Nov 27, 2013 1737 1758 1735 1752 0 +10.48(+0.60%)
Nov 26, 2013 1730 1756 1731 1742 0 -1.81(-0.10%)
Nov 25, 2013 1739 1758 1734 1744 0 -2.56(-0.15%)
Nov 22, 2013 1743 1755 1728 1746 0 +4.32(+0.25%)
Nov 21, 2013 1720 1750 1720 1742 0 +17.45(+1.01%)
Nov 20, 2013 1725 1748 1715 1724 0 -7.18(-0.41%)
Nov 19, 2013 1725 1750 1722 1732 0 -9.40(-0.54%)
Nov 18, 2013 1737 1763 1733 1741 0 -6.30(-0.36%)
Nov 15, 2013 1734 1757 1731 1747 0 +7.67(+0.44%)
Nov 14, 2013 1718 1749 1719 1740 0 +26.60(+1.55%)
Nov 12, 2013 1706 1729 1700 1713 0 -10.57(-0.61%)
Nov 11, 2013 1713 1736 1711 1724 0 -1.81(-0.10%)
Nov 08, 2013 1700 1737 1690 1725 0 +15.89(+0.93%)
Nov 07, 2013 1725 1746 1702 1710 0 -24.08(-1.39%)
Nov 06, 2013 1721 1748 1722 1734 0 +5.60(+0.32%)
Nov 05, 2013 1722 1745 1715 1728 0 -11.85(-0.68%)
Nov 04, 2013 1726 1750 1724 1740 0 +4.40(+0.25%)
Nov 01, 2013 1726 1749 1718 1735 0 +3.04(+0.18%)
Oct 31, 2013 1736 1756 1724 1732 0 -13.41(-0.77%)
Oct 30, 2013 1747 1766 1734 1746 0 -11.33(-0.64%)
Oct 29, 2013 1751 1770 1741 1757 0 -1.09(-0.06%)
Oct 28, 2013 1753 1771 1743 1758 0 -2.21(-0.13%)
Oct 25, 2013 1750 1771 1738 1760 0 +8.25(+0.47%)
Oct 24, 2013 1741 1765 1734 1752 0 +6.60(+0.38%)
Oct 23, 2013 1737 1757 1729 1746 0 -6.52(-0.37%)
Oct 22, 2013 1732 1766 1734 1752 0 +8.38(+0.48%)
Oct 21, 2013 1732 1756 1731 1744 0 -3.16(-0.18%)
Oct 18, 2013 1741 1758 1728 1747 0 +5.23(+0.30%)
Oct 17, 2013 1708 1747 1709 1742 0 +20.96(+1.22%)
Oct 16, 2013 1696 1729 1696 1721 0 +26.92(+1.59%)
Oct 15, 2013 1686 1712 1686 1694 0 -10.26(-0.60%)
Oct 14, 2013 1678 1709 1679 1704 0 +5.80(+0.34%)
Oct 11, 2013 1665 1703 1670 1698 0 +16.85(+1.00%)
Oct 10, 2013 1652 1687 1653 1681 0 +39.60(+2.41%)
Oct 09, 2013 1630 1657 1629 1642 0 +3.20(+0.20%)
Oct 08, 2013 1648 1664 1634 1639 0 -18.20(-1.10%)
Oct 07, 2013 1645 1671 1645 1657 0 -13.19(-0.79%)
Oct 04, 2013 1656 1679 1652 1670 0 +9.30(+0.56%)
Oct 03, 2013 1663 1680 1648 1661 0 -16.27(-0.97%)
Oct 02, 2013 1663 1686 1660 1677 0 -5.56(-0.33%)
Oct 01, 2013 1659 1693 1660 1683 0 +8.21(+0.49%)
Sep 27, 2013 1662 1685 1662 1674 0 -7.00(-0.42%)
Sep 26, 2013 1664 1692 1668 1681 0 +2.48(+0.15%)
Sep 25, 2013 1667 1690 1665 1679 0 +3.52(+0.21%)
Sep 24, 2013 1664 1693 1664 1675 0 -1.49(-0.09%)
Sep 23, 2013 1668 1694 1665 1677 0 -11.25(-0.67%)
Sep 20, 2013 1696 1713 1679 1688 0 -12.73(-0.75%)
Sep 19, 2013 1702 1724 1688 1701 0 -7.95(-0.47%)
Sep 18, 2013 1671 1721 1665 1709 0 +26.80(+1.59%)
Sep 17, 2013 1659 1690 1666 1682 0 +9.13(+0.55%)
Sep 16, 2013 1677 1688 1661 1673 0 +15.07(+0.91%)
Sep 13, 2013 1646 1666 1644 1658 0 +5.67(+0.34%)
Sep 12, 2013 1646 1670 1644 1652 0 -9.29(-0.56%)
Sep 11, 2013 1642 1670 1645 1661 0 +1.65(+0.10%)
Sep 10, 2013 1643 1669 1644 1660 0 +12.34(+0.75%)
Sep 09, 2013 1624 1652 1623 1647 0 +20.96(+1.29%)
Sep 06, 2013 1616 1643 1607 1626 0 +6.89(+0.43%)
Sep 05, 2013 1614 1636 1609 1620 0 -2.66(-0.16%)
Sep 04, 2013 1596 1632 1601 1622 0 +13.09(+0.81%)
Sep 03, 2013 1616 1636 1593 1609 0 +4.92(+0.31%)
Sep 02, 2013 210.92 1607 1603 1604 0 -0.27(-0.02%)
Aug 30, 2013 1611 1626 1597 1604 0 -12.87(-0.80%)
Aug 29, 2013 1594 1628 1601 1617 0 +6.06(+0.38%)
Aug 28, 2013 1601 1625 1598 1611 0 -1.50(-0.09%)
Aug 27, 2013 1619 1638 1604 1613 0 -31.98(-1.94%)
Aug 26, 2013 1640 1663 1638 1645 0 -8.10(-0.49%)
Aug 23, 2013 1643 1662 1635 1653 0 +7.25(+0.44%)
Aug 22, 2013 1618 1653 1623 1646 0 +17.99(+1.11%)
Aug 21, 2013 1618 1648 1613 1628 0 -8.29(-0.51%)
Aug 20, 2013 1607 1645 1609 1636 0 +18.97(+1.17%)
Aug 19, 2013 1618 1641 1613 1617 0 -21.03(-1.28%)
Aug 16, 2013 1637 1661 1628 1638 0 -11.03(-0.67%)
Aug 15, 2013 1651 1667 1636 1649 0 -25.61(-1.53%)
Aug 14, 2013 1675 1689 1666 1675 0 -4.40(-0.26%)
Aug 13, 2013 1676 1694 1663 1679 0 -3.74(-0.22%)
Aug 12, 2013 1672 1695 1670 1683 0 -5.20(-0.31%)
Aug 09, 2013 1671 1702 1674 1688 0 +2.32(+0.14%)
Aug 08, 2013 1681 1700 1671 1686 0 +6.25(+0.37%)
Aug 07, 2013 1678 1693 1667 1679 0 -10.78(-0.64%)
Aug 06, 2013 1692 1709 1680 1690 0 -12.38(-0.73%)
Aug 05, 2013 1693 1714 1690 1702 0 -4.06(-0.24%)
Aug 02, 2013 1697 1719 1690 1707 0 -1.06(-0.06%)
Aug 01, 2013 1696 1724 1688 1708 0 +18.45(+1.09%)
Jul 31, 2013 1691 1716 1675 1689 0 -6.85(-0.40%)
Jul 30, 2013 1693 1715 1685 1696 0 +2.72(+0.16%)
Jul 29, 2013 1698 1710 1684 1693 0 -32.14(-1.86%)
Jul 26, 2013 1715 1735 1705 1725 0 -1.34(-0.08%)
Jul 25, 2013 1711 1737 1706 1727 0 +3.59(+0.21%)
Jul 24, 2013 1742 1752 1711 1723 0 -16.17(-0.93%)
Jul 23, 2013 1744 1753 1727 1739 0 +0.50(+0.03%)
Jul 22, 2013 1727 1745 1720 1739 0 +11.04(+0.64%)
Jul 19, 2013 1713 1737 1711 1728 0 +1.07(+0.06%)
Jul 18, 2013 1713 1736 1705 1727 0 +18.44(+1.08%)
Jul 17, 2013 1702 1720 1694 1708 0 +3.97(+0.23%)
Jul 16, 2013 1708 1721 1692 1704 0 -6.98(-0.41%)
Jul 15, 2013 1702 1721 1696 1711 0 +6.40(+0.38%)
Jul 12, 2013 1696 1715 1688 1705 0 +2.55(+0.15%)
Jul 11, 2013 1691 1716 1680 1702 0 +24.69(+1.47%)
Jul 10, 2013 1675 1692 1663 1678 0 -6.95(-0.41%)
Jul 09, 2013 1676 1693 1666 1685 0 +13.65(+0.82%)
Jul 08, 2013 1667 1687 1660 1671 0 +5.63(+0.34%)
Jul 05, 2013 1656 1675 1633 1665 0 +17.07(+1.04%)
Jul 04, 2013 345.65 1650 1645 1648 0 +0.08(+0.00%)
Jul 03, 2013 1632 1658 1629 1648 0 -4.78(-0.29%)
Jul 02, 2013 1638 1671 1635 1653 0 +4.69(+0.28%)
Jul 01, 2013 1641 1668 1637 1648 0 +8.87(+0.54%)
Jun 28, 2013 1643 1656 1625 1639 0 +18.41(+1.14%)
Jun 26, 2013 1616 1635 1605 1621 0 +13.31(+0.83%)
Jun 25, 2013 1593 1618 1581 1608 0 +25.96(+1.64%)
Jun 24, 2013 1580 1606 1557 1582 0 -19.25(-1.20%)
Jun 21, 2013 1601 1621 1576 1601 0 +8.92(+0.56%)
Jun 20, 2013 1615 1630 1580 1592 0 -42.81(-2.62%)
Jun 19, 2013 1659 1675 1629 1635 0 -31.93(-1.92%)
Jun 18, 2013 1646 1677 1649 1667 0 +11.71(+0.71%)
Jun 17, 2013 1650 1672 1641 1655 0 +11.27(+0.69%)
Jun 14, 2013 1652 1670 1633 1644 0 -12.18(-0.74%)
Jun 13, 2013 1620 1662 1614 1656 0 +31.73(+1.95%)
Jun 12, 2013 1652 1659 1618 1624 0 -21.19(-1.29%)
Jun 11, 2013 1650 1667 1635 1645 0 -23.36(-1.40%)
Jun 10, 2013 1665 1684 1655 1669 0 -0.82(-0.05%)
Jun 07, 2013 1656 1681 1644 1670 0 +14.36(+0.87%)
Jun 06, 2013 1620 1659 1617 1655 0 +21.94(+1.34%)
Jun 05, 2013 1644 1662 1625 1633 0 -25.12(-1.51%)
Jun 04, 2013 1666 1688 1649 1658 0 -13.05(-0.78%)
Jun 03, 2013 1668 1687 1644 1672 0 +3.25(+0.19%)
May 31, 2013 1680 1700 1662 1668 0 -22.67(-1.34%)
May 30, 2013 1682 1711 1675 1691 0 +1.37(+0.08%)
May 29, 2013 1691 1715 1668 1690 0 -19.77(-1.16%)
May 28, 2013 1715 1738 1695 1709 0 +8.08(+0.47%)
May 27, 2013 308.36 1702 1698 1701 0 +0.01(+0.00%)
May 24, 2013 1684 1709 1677 1701 0 -0.68(-0.04%)
May 23, 2013 1691 1716 1673 1702 0 -13.58(-0.79%)
May 22, 2013 1737 1766 1705 1716 0 -28.28(-1.62%)
May 21, 2013 1735 1755 1731 1744 0 +3.49(+0.20%)
May 20, 2013 1726 1751 1726 1740 0 -6.87(-0.39%)
May 17, 2013 1734 1754 1729 1747 0 +24.83(+1.44%)
May 16, 2013 2585 1741 1713 1722 0 -8.88(-0.51%)
May 15, 2013 1710 1738 1707 1731 0 +22.83(+1.34%)
May 13, 2013 1700 1717 1693 1708 0 +5.54(+0.33%)
May 10, 2013 1692 1712 1687 1703 0 +4.33(+0.25%)
May 09, 2013 1700 1717 1689 1699 0 -10.61(-0.62%)
May 08, 2013 1690 1717 1689 1709 0 +6.31(+0.37%)
May 07, 2013 1687 1710 1685 1703 0 +12.28(+0.73%)
May 06, 2013 1663 1699 1672 1691 0 +12.13(+0.72%)
May 03, 2013 1672 1689 1663 1678 0 +13.00(+0.78%)
May 02, 2013 1645 1676 1646 1665 0 +11.21(+0.68%)
May 01, 2013 1662 1679 1648 1654 0 -19.19(-1.15%)
Apr 30, 2013 1655 1679 1651 1673 0 +11.56(+0.70%)
Apr 29, 2013 1649 1669 1646 1662 0 +12.21(+0.74%)
Apr 26, 2013 1654 1661 1640 1650 0 -4.92(-0.30%)
Apr 25, 2013 1651 1669 1641 1655 0 +3.91(+0.24%)
Apr 24, 2013 1643 1659 1635 1651 0 +8.00(+0.49%)
Apr 23, 2013 1631 1651 1623 1643 0 +18.69(+1.15%)
Apr 22, 2013 1622 1634 1606 1624 0 +1.00(+0.06%)
Apr 19, 2013 1595 1628 1597 1623 0 +21.35(+1.33%)
Apr 18, 2013 1605 1620 1590 1602 0 -8.85(-0.55%)
Apr 17, 2013 1617 1630 1597 1610 0 -24.73(-1.51%)
Apr 16, 2013 1618 1643 1610 1635 0 +22.99(+1.43%)
Apr 15, 2013 1638 1653 1609 1612 0 -42.77(-2.58%)
Apr 12, 2013 1645 1664 1641 1655 0 -6.51(-0.39%)
Apr 11, 2013 1649 1674 1647 1661 0 +8.09(+0.49%)
Apr 10, 2013 1634 1660 1634 1653 0 +19.17(+1.17%)
Apr 09, 2013 1628 1647 1620 1634 0 -3.16(-0.19%)
Apr 08, 2013 1607 1641 1611 1637 0 +17.01(+1.05%)
Apr 05, 2013 1595 1626 1594 1620 0 +0.16(+0.01%)
Apr 04, 2013 1598 1627 1599 1620 0 +17.07(+1.06%)
Apr 03, 2013 1613 1629 1595 1603 0 -20.48(-1.26%)
Apr 02, 2013 1623 1638 1613 1624 0 +6.01(+0.37%)
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.