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, 2015 1022 1030 1015 1041 0 -5.82(-0.56%)
Mar 30, 2015 1019 1032 1015 1046 0 +13.43(+1.30%)
Mar 27, 2015 1014 1020 1006 1033 0 -2.08(-0.20%)
Mar 26, 2015 1015 1023 1007 1035 0 -3.20(-0.31%)
Mar 25, 2015 1035 1039 1017 1038 0 -16.05(-1.52%)
Mar 24, 2015 1041 1045 1031 1054 0 -6.82(-0.64%)
Mar 23, 2015 1044 1052 1037 1061 0 -1.70(-0.16%)
Mar 20, 2015 1030 1047 1026 1063 0 +18.01(+1.72%)
Mar 19, 2015 1029 1035 1018 1045 0 -6.58(-0.63%)
Mar 18, 2015 1020 1039 1012 1051 0 +10.12(+0.97%)
Mar 17, 2015 1017 1026 1012 1041 0 +0.55(+0.05%)
Mar 16, 2015 1016 1027 1011 1041 0 +12.04(+1.17%)
Mar 13, 2015 1013 1017 1000 1029 0 -6.57(-0.63%)
Mar 12, 2015 1004 1019 1001 1035 0 +18.38(+1.81%)
Mar 11, 2015 994.24 1003 989.04 1017 0 +4.47(+0.44%)
Mar 10, 2015 998.59 1004 988.75 1012 0 -13.05(-1.27%)
Mar 09, 2015 1003 1012 998.07 1025 0 +5.11(+0.50%)
Mar 06, 2015 1008 1019 994.96 1020 0 -13.60(-1.32%)
Mar 05, 2015 1014 1022 1007 1034 0 +2.57(+0.25%)
Mar 04, 2015 1012 1021 1007 1031 0 -7.93(-0.76%)
Mar 03, 2015 1020 1022 1017 1039 0 -3.97(-0.38%)
Mar 02, 2015 1018 1030 1013 1043 0 +6.27(+0.60%)
Feb 27, 2015 1019 1026 1011 1037 0 -1.27(-0.12%)
Feb 26, 2015 1020 1024 1014 1038 0 -3.33(-0.32%)
Feb 25, 2015 1022 1029 1017 1042 0 -0.38(-0.04%)
Feb 24, 2015 1023 1032 1014 1042 0 -1.63(-0.16%)
Feb 23, 2015 1023 1029 1015 1044 0 -0.48(-0.05%)
Feb 20, 2015 1016 1028 1009 1044 0 +6.81(+0.66%)
Feb 19, 2015 1022 1029 1010 1037 0 -8.77(-0.84%)
Feb 18, 2015 1027 1034 1016 1046 0 -1.14(-0.11%)
Feb 17, 2015 1025 1035 1018 1047 0 +2.42(+0.23%)
Feb 13, 2015 1025 1025 1025 1045 0 -0.93(-0.09%)
Feb 12, 2015 1017 1030 1012 1046 0 +11.18(+1.08%)
Feb 11, 2015 1015 1023 1007 1035 0 -1.09(-0.11%)
Feb 10, 2015 1016 1022 1005 1036 0 +5.43(+0.53%)
Feb 09, 2015 1013 1021 1006 1030 0 -6.27(-0.60%)
Feb 06, 2015 1024 1033 1010 1036 0 -4.76(-0.46%)
Feb 05, 2015 1012 1025 1007 1041 0 +12.01(+1.17%)
Feb 04, 2015 1010 1020 1003 1029 0 -3.29(-0.32%)
Feb 03, 2015 1001 1016 995.25 1032 0 +15.61(+1.54%)
Feb 02, 2015 991.32 1001 977.77 1017 0 +10.34(+1.03%)
Jan 30, 2015 997.03 1005 983.65 1007 0 -17.85(-1.74%)
Jan 29, 2015 1002 1010 992.88 1024 0 +6.94(+0.68%)
Jan 28, 2015 1017 1022 996.27 1017 0 -14.88(-1.44%)
Jan 27, 2015 1011 1021 1006 1032 0 -7.03(-0.68%)
Jan 26, 2015 1012 1023 1005 1039 0 +6.93(+0.67%)
Jan 23, 2015 1020 1026 1008 1032 0 -7.07(-0.68%)
Jan 22, 2015 1010 1024 1003 1040 0 +19.58(+1.92%)
Jan 21, 2015 998.30 1007 991.29 1020 0 +1.84(+0.18%)
Jan 20, 2015 1007 1012 991.67 1018 0 -4.60(-0.45%)
Jan 19, 2015 991.45 1006 986.00 1023 0 +0.00(+0.00%)
Jan 16, 2015 990.69 1006 985.11 1023 0 +10.32(+1.02%)
Jan 15, 2015 993.23 998.11 988.18 1012 0 -5.13(-0.50%)
Jan 14, 2015 992.84 1004 983.23 1018 0 -5.05(-0.49%)
Jan 13, 2015 1003 1003 1003 1023 0 -0.98(-0.10%)
Jan 12, 2015 1008 1013 997.19 1024 0 -3.41(-0.33%)
Jan 09, 2015 1018 1022 1001 1027 0 -10.07(-0.97%)
Jan 08, 2015 1013 1024 1007 1037 0 +10.58(+1.03%)
Jan 07, 2015 1004 1013 992.71 1026 0 +10.78(+1.06%)
Jan 06, 2015 1007 1014 987.62 1016 0 -8.54(-0.83%)
Jan 05, 2015 1012 1019 997.27 1024 0 -13.02(-1.26%)
Jan 02, 2015 1020 1027 1006 1037 0 +2.97(+0.29%)
Dec 31, 2014 1015 1015 1015 1034 0 -11.50(-1.10%)
Dec 30, 2014 1027 1034 1021 1046 0 -3.42(-0.33%)
Dec 29, 2014 1025 1037 1022 1049 0 +0.79(+0.08%)
Dec 26, 2014 1030 1035 1025 1048 0 +2.29(+0.22%)
Dec 24, 2014 1027 1027 1027 1046 0 -1.67(-0.16%)
Dec 23, 2014 1028 1036 1021 1048 0 +3.41(+0.33%)
Dec 22, 2014 1019 1029 1013 1044 0 +7.70(+0.74%)
Dec 19, 2014 1018 1026 1009 1037 0 -0.39(-0.04%)
Dec 18, 2014 1013 1022 1004 1037 0 +15.20(+1.49%)
Dec 17, 2014 984.35 1005 979.61 1022 0 +21.48(+2.15%)
Dec 16, 2014 981.00 994.64 980.36 1000 0 -3.71(-0.37%)
Dec 15, 2014 998.53 1003 978.43 1004 0 -9.55(-0.94%)
Dec 12, 2014 1004 1013 992.09 1014 0 -16.92(-1.64%)
Dec 11, 2014 1013 1023 1006 1031 0 +1.34(+0.13%)
Dec 10, 2014 1020 1026 1006 1029 0 -13.07(-1.25%)
Dec 09, 2014 1011 1026 1006 1042 0 +1.60(+0.15%)
Dec 08, 2014 1020 1032 1013 1041 0 -0.18(-0.02%)
Dec 05, 2014 1018 1028 1012 1041 0 +4.36(+0.42%)
Dec 04, 2014 1016 1022 1008 1036 0 +0.57(+0.06%)
Dec 03, 2014 1012 1022 1007 1036 0 +3.76(+0.36%)
Dec 02, 2014 1007 1017 1002 1032 0 +6.83(+0.67%)
Dec 01, 2014 1012 1018 998.45 1025 0 -9.26(-0.90%)
Nov 28, 2014 1018 1027 1011 1035 0 -2.30(-0.22%)
Nov 27, 2014 1018 1018 1018 1037 0 -0.01(-0.00%)
Nov 26, 2014 1015 1021 1010 1037 0 +4.43(+0.43%)
Nov 25, 2014 1015 1019 1008 1032 0 -0.21(-0.02%)
Nov 24, 2014 1010 1018 1005 1033 0 +5.92(+0.58%)
Nov 21, 2014 1012 1017 1002 1027 0 +4.53(+0.44%)
Nov 20, 2014 995.87 1006 991.67 1022 0 +2.55(+0.25%)
Nov 19, 2014 1005 1009 993.92 1020 0 -5.15(-0.50%)
Nov 18, 2014 1003 1011 999.31 1025 0 +3.06(+0.30%)
Nov 17, 2014 1002 1009 996.19 1022 0 -1.46(-0.14%)
Nov 14, 2014 1006 1012 999.19 1023 0 -3.56(-0.35%)
Nov 13, 2014 1009 1015 1001 1027 0 -0.90(-0.09%)
Nov 12, 2014 1006 1014 1001 1028 0 -1.76(-0.17%)
Nov 11, 2014 1012 1016 1005 1029 0 -1.47(-0.14%)
Nov 10, 2014 1006 1015 1002 1031 0 +5.09(+0.50%)
Nov 07, 2014 1006 1012 997.90 1026 0 +0.23(+0.02%)
Nov 06, 2014 1008 1014 998.46 1026 0 -1.86(-0.18%)
Nov 05, 2014 1010 1014 999.92 1027 0 +2.55(+0.25%)
Nov 04, 2014 1003 1011 995.04 1025 0 +0.77(+0.08%)
Nov 03, 2014 1003 1012 995.59 1024 0 +2.24(+0.22%)
Oct 31, 2014 999.74 1008 990.63 1022 0 +32.93(+3.33%)
Oct 30, 2014 984.02 992.02 978.85 988.96 0 +6.18(+0.63%)
Oct 28, 2014 978.41 984.47 974.21 982.77 0 +7.34(+0.75%)
Oct 27, 2014 973.09 975.95 973.03 975.44 0 -10.65(-1.08%)
Oct 24, 2014 981.09 990.91 975.86 986.09 0 +16.38(+1.69%)
Oct 23, 2014 968.87 973.13 966.10 969.71 0 +3.69(+0.38%)
Oct 21, 2014 961.51 967.60 958.87 966.02 0 +7.01(+0.73%)
Oct 20, 2014 952.87 959.49 951.97 959.01 0 +1.54(+0.16%)
Oct 17, 2014 959.01 967.33 947.81 957.47 0 +9.04(+0.95%)
Oct 16, 2014 940.13 951.16 937.82 948.43 0 +1.04(+0.11%)
Oct 15, 2014 947.48 956.11 929.10 947.39 0 -9.71(-1.01%)
Oct 14, 2014 952.60 967.78 946.80 957.10 0 +7.98(+0.84%)
Oct 13, 2014 953.83 964.15 945.15 949.12 0 -4.09(-0.43%)
Oct 10, 2014 959.08 970.38 950.23 953.21 0 -6.51(-0.68%)
Oct 09, 2014 972.85 978.84 956.55 959.72 0 -14.61(-1.50%)
Oct 08, 2014 958.62 976.03 952.65 974.33 0 +16.59(+1.73%)
Oct 07, 2014 966.61 971.78 955.86 957.74 0 -12.98(-1.34%)
Oct 06, 2014 975.38 980.50 966.29 970.72 0 -0.54(-0.06%)
Oct 03, 2014 968.35 976.85 963.18 971.26 0 +8.89(+0.92%)
Oct 02, 2014 960.92 968.88 951.73 962.37 0 +0.60(+0.06%)
Oct 01, 2014 968.23 974.18 956.63 961.77 0 -9.04(-0.93%)
Sep 30, 2014 975.83 980.90 966.40 970.81 0 -5.47(-0.56%)
Sep 29, 2014 972.13 980.25 966.63 976.28 0 -4.58(-0.47%)
Sep 26, 2014 972.39 984.29 967.65 980.86 0 +8.40(+0.86%)
Sep 25, 2014 981.31 984.50 968.74 972.46 0 -26.36(-2.64%)
Sep 19, 2014 1005 1009 993.15 998.82 0 -3.80(-0.38%)
Sep 18, 2014 1002 1010 995.77 1003 0 +3.50(+0.35%)
Sep 17, 2014 999.03 1008 992.76 999.12 0 +1.76(+0.18%)
Sep 16, 2014 992.24 1003 988.16 997.36 0 +4.07(+0.41%)
Sep 15, 2014 996.60 1001 988.05 993.28 0 -3.48(-0.35%)
Sep 12, 2014 1006 1011 990.43 996.76 0 -10.39(-1.03%)
Sep 11, 2014 1002 1011 998.89 1007 0 -848.82(-45.73%)
Sep 10, 2014 1832 1869 1843 1856 0 -1.74(-0.09%)
Sep 09, 2014 1844 1874 1851 1858 0 -16.01(-0.85%)
Sep 08, 2014 1843 1885 1863 1874 0 -2.78(-0.15%)
Sep 05, 2014 1843 1881 1857 1876 0 +7.51(+0.40%)
Sep 04, 2014 1873 1888 1862 1869 0 -5.44(-0.29%)
Sep 03, 2014 1851 1890 1867 1874 0 -0.48(-0.03%)
Sep 02, 2014 1850 1886 1863 1875 0 +5.31(+0.28%)
Sep 01, 2014 5.301 1870 1870 1870 0 +0.05(+0.00%)
Aug 29, 2014 1840 1875 1856 1870 0 +8.69(+0.47%)
Aug 28, 2014 1830 1870 1851 1861 0 -6.95(-0.37%)
Aug 27, 2014 1839 1878 1859 1868 0 +0.02(+0.00%)
Aug 26, 2014 1840 1877 1858 1868 0 +5.08(+0.27%)
Aug 25, 2014 1834 1874 1852 1863 0 +6.69(+0.36%)
Aug 22, 2014 1838 1870 1846 1856 0 -6.73(-0.36%)
Aug 21, 2014 1831 1872 1848 1863 0 +7.34(+0.40%)
Aug 20, 2014 1815 1862 1839 1855 0 +2.80(+0.15%)
Aug 19, 2014 1824 1863 1843 1853 0 +2.31(+0.12%)
Aug 18, 2014 1814 1856 1834 1850 0 +19.53(+1.07%)
Aug 15, 2014 1818 1849 1818 1831 0 -3.99(-0.22%)
Aug 14, 2014 1808 1844 1825 1835 0 +4.70(+0.26%)
Aug 13, 2014 1791 1838 1815 1830 0 +14.97(+0.82%)
Aug 12, 2014 1810 1826 1805 1815 0 -1.94(-0.11%)
Aug 11, 2014 1790 1830 1806 1817 0 +6.96(+0.38%)
Aug 08, 2014 1796 1816 1788 1810 0 +12.16(+0.68%)
Aug 07, 2014 1809 1820 1789 1798 0 -6.83(-0.38%)
Aug 06, 2014 1791 1815 1788 1805 0 +5.20(+0.29%)
Aug 05, 2014 1805 1820 1790 1800 0 -15.01(-0.83%)
Aug 04, 2014 1778 1823 1795 1815 0 +8.15(+0.45%)
Aug 01, 2014 1790 1829 1794 1806 0 -10.04(-0.55%)
Jul 31, 2014 1838 1849 1811 1816 0 -44.98(-2.42%)
Jul 23, 2014 1830 1871 1849 1861 0 +3.11(+0.17%)
Jul 22, 2014 1834 1871 1848 1858 0 +5.76(+0.31%)
Jul 21, 2014 1825 1863 1842 1853 0 -8.83(-0.47%)
Jul 18, 2014 1824 1868 1841 1861 0 +18.71(+1.02%)
Jul 17, 2014 1830 1869 1836 1843 0 -19.98(-1.07%)
Jul 16, 2014 1845 1878 1851 1863 0 -1.32(-0.07%)
Jul 15, 2014 1839 1875 1850 1864 0 +2.54(+0.14%)
Jul 14, 2014 1839 1874 1851 1861 0 +8.46(+0.46%)
Jul 11, 2014 1824 1861 1838 1853 0 -1.43(-0.08%)
Jul 10, 2014 1818 1864 1833 1854 0 -6.14(-0.33%)
Jul 09, 2014 1836 1870 1847 1861 0 +4.76(+0.26%)
Jul 08, 2014 1839 1871 1846 1856 0 -11.21(-0.60%)
Jul 07, 2014 1847 1879 1857 1867 0 -7.82(-0.42%)
Jul 04, 2014 7.068 1875 1875 1875 0 -0.06(-0.00%)
Jul 03, 2014 1838 1884 1860 1875 0 +7.73(+0.41%)
Jul 02, 2014 1849 1882 1857 1867 0 -8.31(-0.44%)
Jul 01, 2014 1811 1889 1860 1875 0 +12.46(+0.67%)
Jun 30, 2014 1839 1874 1850 1863 0 -3.37(-0.18%)
Jun 27, 2014 1823 1873 1848 1866 0 +7.61(+0.41%)
Jun 26, 2014 1831 1868 1842 1859 0 -4.26(-0.23%)
Jun 25, 2014 1832 1872 1846 1863 0 +1.89(+0.10%)
Jun 24, 2014 1836 1882 1855 1861 0 -12.13(-0.65%)
Jun 23, 2014 1850 1885 1863 1873 0 -2.92(-0.16%)
Jun 20, 2014 1850 1885 1860 1876 0 +7.45(+0.40%)
Jun 19, 2014 1846 1879 1855 1869 0 +0.54(+0.03%)
Jun 18, 2014 1834 1874 1844 1868 0 +11.44(+0.62%)
Jun 17, 2014 1817 1867 1832 1857 0 +12.65(+0.69%)
Jun 16, 2014 1826 1858 1832 1844 0 -6.21(-0.34%)
Jun 13, 2014 1828 1862 1837 1850 0 +1.61(+0.09%)
Jun 12, 2014 1827 1863 1836 1849 0 -7.30(-0.39%)
Jun 11, 2014 1836 1868 1845 1856 0 -10.23(-0.55%)
Jun 10, 2014 1866 1878 1855 1866 0 -5.56(-0.30%)
Jun 06, 2014 1867 1881 1856 1872 0 +10.23(+0.55%)
Jun 05, 2014 1841 1867 1832 1862 0 +22.27(+1.21%)
Jun 04, 2014 1828 1847 1821 1839 0 +6.29(+0.34%)
Jun 03, 2014 1818 1843 1818 1833 0 -2.59(-0.14%)
Jun 02, 2014 1831 1844 1818 1836 0 +5.48(+0.30%)
May 30, 2014 1826 1840 1818 1830 0 +2.68(+0.15%)
May 29, 2014 1819 1836 1814 1827 0 +2.25(+0.12%)
May 28, 2014 1820 1838 1813 1825 0 -5.88(-0.32%)
May 27, 2014 1816 1840 1814 1831 0 +14.71(+0.81%)
May 26, 2014 1.621 1816 1816 1816 0 -0.03(-0.00%)
May 23, 2014 1808 1823 1801 1816 0 +6.82(+0.38%)
May 22, 2014 1802 1816 1796 1810 0 +7.09(+0.39%)
May 21, 2014 1802 1816 1790 1802 0 +6.20(+0.35%)
May 20, 2014 1802 1813 1786 1796 0 -11.05(-0.61%)
May 19, 2014 1787 1814 1786 1807 0 +9.61(+0.53%)
May 16, 2014 1791 1804 1777 1798 0 +5.58(+0.31%)
May 15, 2014 1786 1808 1772 1792 0 -14.39(-0.80%)
May 14, 2014 1809 1826 1797 1807 0 -11.48(-0.63%)
May 13, 2014 1819 1839 1809 1818 0 -8.90(-0.49%)
May 12, 2014 1807 1835 1808 1827 0 +17.26(+0.95%)
May 09, 2014 1796 1819 1791 1810 0 +2.08(+0.12%)
May 08, 2014 1794 1826 1794 1808 0 +4.83(+0.27%)
May 07, 2014 1786 1809 1777 1803 0 +15.90(+0.89%)
May 06, 2014 1783 1806 1779 1787 0 -15.28(-0.85%)
May 05, 2014 1792 1811 1782 1802 0 -3.23(-0.18%)
May 02, 2014 1801 1824 1790 1805 0 +3.11(+0.17%)
May 01, 2014 1796 1813 1780 1802 0 +0.59(+0.03%)
Apr 30, 2014 1783 1809 1778 1802 0 +6.76(+0.38%)
Apr 29, 2014 1787 1808 1782 1795 0 +13.41(+0.75%)
Apr 28, 2014 1784 1799 1762 1781 0 -6.74(-0.38%)
Apr 25, 2014 1791 1808 1779 1788 0 -16.05(-0.89%)
Apr 24, 2014 1807 1821 1790 1804 0 -0.31(-0.02%)
Apr 23, 2014 1797 1817 1792 1805 0 -4.76(-0.26%)
Apr 22, 2014 1790 1819 1789 1809 0 +9.57(+0.53%)
Apr 21, 2014 1785 1810 1787 1800 0 +6.77(+0.38%)
Apr 17, 2014 1793 1793 1793 0 -5.09(-0.28%)
Apr 16, 2014 1782 1806 1777 1798 0 +18.00(+1.01%)
Apr 15, 2014 1758 1791 1752 1780 0 +9.07(+0.51%)
Apr 14, 2014 1775 1788 1753 1771 0 +7.79(+0.44%)
Apr 11, 2014 1751 1784 1751 1763 0 -14.59(-0.82%)
Apr 10, 2014 1803 1821 1772 1778 0 -35.67(-1.97%)
Apr 09, 2014 1792 1823 1792 1813 0 +9.12(+0.51%)
Apr 08, 2014 1788 1816 1785 1804 0 +4.43(+0.25%)
Apr 07, 2014 1801 1827 1787 1800 0 -15.66(-0.86%)
Apr 04, 2014 1832 1852 1808 1816 0 -17.09(-0.93%)
Apr 03, 2014 1826 1846 1819 1833 0 -4.15(-0.23%)
Apr 02, 2014 1823 1848 1821 1837 0 +0.24(+0.01%)
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.