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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2012 1414 1433 1409 1427 0 -1.04(-0.07%)
Jun 29, 2012 1414 1434 1409 1428 0 +34.87(+2.50%)
Jun 28, 2012 1365 1397 1366 1394 0 +5.08(+0.37%)
Jun 27, 2012 1364 1395 1370 1389 0 +10.86(+0.79%)
Jun 26, 2012 1359 1388 1363 1378 0 +7.53(+0.55%)
Jun 25, 2012 1369 1384 1359 1370 0 -21.38(-1.54%)
Jun 22, 2012 1387 1405 1378 1392 0 +6.69(+0.48%)
Jun 21, 2012 1414 1421 1381 1385 0 -27.89(-1.97%)
Jun 20, 2012 1408 1424 1398 1413 0 +0.08(+0.01%)
Jun 19, 2012 1402 1423 1396 1413 0 +14.88(+1.06%)
Jun 18, 2012 1383 1409 1381 1398 0 -0.52(-0.04%)
Jun 15, 2012 1378 1404 1378 1398 0 +20.86(+1.51%)
Jun 14, 2012 1356 1384 1356 1377 0 +17.14(+1.26%)
Jun 13, 2012 1351 1380 1351 1360 0 -9.27(-0.68%)
Jun 12, 2012 1351 1374 1346 1370 0 +16.60(+1.23%)
Jun 11, 2012 1382 1393 1350 1353 0 -23.47(-1.71%)
Jun 08, 2012 1352 1380 1350 1376 0 +12.85(+0.94%)
Jun 07, 2012 1374 1390 1358 1364 0 -1.96(-0.14%)
Jun 06, 2012 1340 1369 1337 1366 0 +31.95(+2.40%)
Jun 05, 2012 1312 1341 1309 1334 0 +16.23(+1.23%)
Jun 04, 2012 1327 1336 1306 1317 0 -8.11(-0.61%)
Jun 02, 2012 1341 1352 1319 1325 0 +0.00(+0.00%)
Jun 01, 2012 1334 1352 1319 1325 0 -40.06(-2.93%)
May 31, 2012 1359 1376 1343 1366 0 +5.21(+0.38%)
May 30, 2012 1374 1380 1355 1360 0 -25.87(-1.87%)
May 29, 2012 1371 1392 1368 1386 0 +17.32(+1.27%)
May 28, 2012 268.55 1371 1367 1369 0 +0.05(+0.00%)
May 25, 2012 1360 1382 1361 1369 0 -3.43(-0.25%)
May 24, 2012 1363 1381 1353 1372 0 +4.91(+0.36%)
May 23, 2012 1347 1372 1338 1367 0 +3.08(+0.23%)
May 22, 2012 1358 1382 1353 1364 0 +2.42(+0.18%)
May 21, 2012 1336 1369 1336 1362 0 +21.17(+1.58%)
May 18, 2012 1351 1367 1334 1341 0 -13.82(-1.02%)
May 17, 2012 1376 1390 1351 1354 0 -29.72(-2.15%)
May 16, 2012 1393 1414 1381 1384 0 -18.66(-1.33%)
May 15, 2012 1402 1421 1395 1403 0 -7.22(-0.51%)
May 14, 2012 1410 1428 1404 1410 0 -22.15(-1.55%)
May 11, 2012 1415 1444 1414 1432 0 -3.38(-0.24%)
May 10, 2012 1434 1450 1425 1436 0 +6.32(+0.44%)
May 09, 2012 1411 1441 1413 1429 0 -10.54(-0.73%)
May 08, 2012 1429 1448 1422 1440 0 -4.60(-0.32%)
May 07, 2012 1416 1453 1428 1444 0 +5.21(+0.36%)
May 04, 2012 1441 1457 1430 1439 0 -16.82(-1.16%)
May 03, 2012 1460 1477 1448 1456 0 -11.14(-0.76%)
May 02, 2012 1456 1477 1450 1467 0 -6.80(-0.46%)
May 01, 2012 1457 1491 1456 1474 0 +9.35(+0.64%)
Apr 30, 2012 1458 1476 1453 1465 0 -7.79(-0.53%)
Apr 27, 2012 1459 1481 1456 1472 0 +6.01(+0.41%)
Apr 26, 2012 1449 1473 1446 1466 0 +6.41(+0.44%)
Apr 25, 2012 1445 1469 1444 1460 0 +15.82(+1.10%)
Apr 24, 2012 1422 1452 1424 1444 0 +19.28(+1.35%)
Apr 23, 2012 1415 1434 1409 1425 0 -14.92(-1.04%)
Apr 20, 2012 1434 1454 1429 1440 0 +7.76(+0.54%)
Apr 19, 2012 1429 1449 1420 1432 0 -1.34(-0.09%)
Apr 18, 2012 1426 1447 1425 1433 0 -10.20(-0.71%)
Apr 17, 2012 1430 1453 1426 1444 0 +17.30(+1.21%)
Apr 16, 2012 1417 1439 1411 1426 0 +11.07(+0.78%)
Apr 13, 2012 1424 1438 1410 1415 0 -20.75(-1.45%)
Apr 12, 2012 1409 1440 1409 1436 0 +22.66(+1.60%)
Apr 11, 2012 1404 1421 1400 1413 0 +19.42(+1.39%)
Apr 10, 2012 1415 1427 1389 1394 0 -27.39(-1.93%)
Apr 09, 2012 1410 1433 1410 1421 0 -21.59(-1.50%)
Apr 05, 2012 1433 1453 1432 1443 0 -1.68(-0.12%)
Apr 04, 2012 1443 1459 1435 1445 0 -19.98(-1.36%)
Apr 03, 2012 1461 1476 1451 1465 0 -8.70(-0.59%)
Apr 02, 2012 1442 1481 1452 1473 0 +10.12(+0.69%)
Mar 30, 2012 1465 1474 1450 1463 0 +6.60(+0.45%)
Mar 29, 2012 1448 1465 1438 1457 0 -9.38(-0.64%)
Mar 28, 2012 1454 1476 1449 1466 0 -1.90(-0.13%)
Mar 27, 2012 1471 1485 1463 1468 0 -7.35(-0.50%)
Mar 26, 2012 1462 1482 1458 1475 0 +18.65(+1.28%)
Mar 23, 2012 1439 1462 1436 1456 0 +10.18(+0.70%)
Mar 22, 2012 1445 1459 1435 1446 0 -17.27(-1.18%)
Mar 21, 2012 1463 1478 1456 1464 0 -4.62(-0.31%)
Mar 20, 2012 1457 1478 1455 1468 0 -5.59(-0.38%)
Mar 19, 2012 1463 1487 1454 1474 0 +8.49(+0.58%)
Mar 16, 2012 1463 1479 1454 1465 0 +0.50(+0.03%)
Mar 15, 2012 1447 1473 1441 1465 0 +13.38(+0.92%)
Mar 14, 2012 1446 1468 1438 1451 0 -4.05(-0.28%)
Mar 13, 2012 1416 1459 1420 1455 0 +37.06(+2.61%)
Mar 12, 2012 1419 1429 1407 1418 0 -1.95(-0.14%)
Mar 09, 2012 1404 1431 1404 1420 0 +10.57(+0.75%)
Mar 08, 2012 1402 1420 1394 1410 0 +9.80(+0.70%)
Mar 07, 2012 1380 1406 1382 1400 0 +12.29(+0.89%)
Mar 06, 2012 1387 1407 1381 1388 0 -27.69(-1.96%)
Mar 05, 2012 1404 1423 1398 1415 0 +0.06(+0.00%)
Mar 02, 2012 1411 1431 1408 1415 0 -8.14(-0.57%)
Mar 01, 2012 1417 1435 1409 1423 0 +8.61(+0.61%)
Feb 29, 2012 1420 1437 1407 1415 0 -5.51(-0.39%)
Feb 28, 2012 1418 1434 1409 1420 0 -2.95(-0.21%)
Feb 27, 2012 1401 1431 1401 1423 0 +1.55(+0.11%)
Feb 24, 2012 1427 1436 1412 1422 0 -2.86(-0.20%)
Feb 23, 2012 1403 1430 1401 1425 0 +16.75(+1.19%)
Feb 22, 2012 1420 1429 1402 1408 0 -15.05(-1.06%)
Feb 21, 2012 1427 1441 1413 1423 0 -7.77(-0.54%)
Feb 20, 2012 188.64 1432 1429 1431 0 +0.09(+0.01%)
Feb 17, 2012 1427 1440 1418 1431 0 +4.57(+0.32%)
Feb 16, 2012 1402 1433 1401 1426 0 +18.00(+1.28%)
Feb 15, 2012 1411 1427 1400 1408 0 -5.39(-0.38%)
Feb 14, 2012 1414 1426 1401 1413 0 -13.46(-0.94%)
Feb 13, 2012 1415 1435 1414 1427 0 +15.12(+1.07%)
Feb 10, 2012 1402 1424 1402 1412 0 -15.54(-1.09%)
Feb 09, 2012 1429 1444 1415 1427 0 -4.99(-0.35%)
Feb 08, 2012 1425 1443 1418 1432 0 +2.19(+0.15%)
Feb 07, 2012 1419 1440 1415 1430 0 +0.47(+0.03%)
Feb 06, 2012 1423 1440 1416 1430 0 -6.16(-0.43%)
Feb 03, 2012 1419 1443 1414 1436 0 +26.06(+1.85%)
Feb 02, 2012 1398 1421 1396 1410 0 +3.21(+0.23%)
Feb 01, 2012 1391 1417 1387 1407 0 +20.61(+1.49%)
Jan 31, 2012 1389 1398 1372 1386 0 +5.08(+0.37%)
Jan 30, 2012 1378 1390 1366 1381 0 -11.93(-0.86%)
Jan 27, 2012 1382 1402 1374 1393 0 +4.31(+0.31%)
Jan 26, 2012 1393 1411 1376 1388 0 -5.32(-0.38%)
Jan 25, 2012 1378 1402 1368 1394 0 +9.94(+0.72%)
Jan 24, 2012 1361 1391 1362 1384 0 +1.19(+0.09%)
Jan 23, 2012 1368 1395 1369 1383 0 +3.01(+0.22%)
Jan 20, 2012 1361 1386 1357 1380 0 +9.02(+0.66%)
Jan 19, 2012 1357 1382 1354 1371 0 +9.76(+0.72%)
Jan 18, 2012 1339 1367 1337 1361 0 +15.08(+1.12%)
Jan 17, 2012 1344 1365 1337 1346 0 +3.06(+0.23%)
Jan 16, 2012 251.01 1344 1339 1343 0 +0.35(+0.03%)
Jan 13, 2012 1322 1350 1322 1342 0 -4.73(-0.35%)
Jan 12, 2012 1336 1357 1328 1347 0 +3.60(+0.27%)
Jan 11, 2012 1318 1349 1322 1344 0 +6.23(+0.47%)
Jan 10, 2012 1325 1348 1323 1337 0 +19.45(+1.48%)
Jan 09, 2012 1306 1328 1304 1318 0 +3.79(+0.29%)
Jan 06, 2012 1311 1329 1303 1314 0 -5.71(-0.43%)
Jan 05, 2012 1287 1328 1290 1320 0 +9.63(+0.74%)
Jan 04, 2012 1302 1323 1296 1310 0 +12.43(+0.96%)
Dec 30, 2011 1301 1311 1293 1298 0 -4.95(-0.38%)
Dec 29, 2011 1291 1309 1285 1303 0 +14.25(+1.11%)
Dec 28, 2011 1306 1311 1283 1288 0 -20.76(-1.59%)
Dec 27, 2011 1305 1321 1297 1309 0 -0.76(-0.06%)
Dec 23, 2011 167.54 1311 1308 1310 0 +23.20(+1.80%)
Dec 21, 2011 1281 1294 1266 1287 0 +4.43(+0.35%)
Dec 20, 2011 1263 1289 1258 1282 0 +39.56(+3.18%)
Dec 19, 2011 1265 1273 1238 1243 0 -19.10(-1.51%)
Dec 16, 2011 1261 1279 1250 1262 0 +7.12(+0.57%)
Dec 15, 2011 1261 1271 1244 1255 0 +7.70(+0.62%)
Dec 14, 2011 1242 1263 1233 1247 0 -4.18(-0.33%)
Dec 13, 2011 1273 1286 1240 1251 0 -14.48(-1.14%)
Dec 12, 2011 1271 1278 1251 1266 0 -23.53(-1.83%)
Dec 09, 2011 1265 1297 1265 1289 0 +26.40(+2.09%)
Dec 08, 2011 1282 1294 1257 1263 0 -36.78(-2.83%)
Dec 07, 2011 1276 1306 1268 1300 0 +10.84(+0.84%)
Dec 06, 2011 1279 1300 1274 1289 0 -1.63(-0.13%)
Dec 05, 2011 1288 1307 1276 1290 0 +16.73(+1.31%)
Dec 02, 2011 1272 1297 1265 1274 0 +9.78(+0.77%)
Dec 01, 2011 1260 1278 1249 1264 0 -8.13(-0.64%)
Nov 30, 2011 1241 1277 1232 1272 0 +65.13(+5.40%)
Nov 29, 2011 1207 1223 1198 1207 0 -4.42(-0.36%)
Nov 28, 2011 1211 1227 1197 1211 0 +31.90(+2.70%)
Nov 25, 2011 1165 1200 1170 1179 0 +2.78(+0.24%)
Nov 24, 2011 230.49 1181 1176 1177 0 +0.08(+0.01%)
Nov 23, 2011 1197 1204 1172 1176 0 -32.51(-2.69%)
Nov 22, 2011 1207 1227 1199 1209 0 -8.12(-0.67%)
Nov 21, 2011 1215 1234 1205 1217 0 -29.05(-2.33%)
Nov 18, 2011 1247 1256 1231 1246 0 +6.49(+0.52%)
Nov 17, 2011 1253 1270 1231 1240 0 -20.79(-1.65%)
Nov 16, 2011 1258 1289 1255 1260 0 -21.41(-1.67%)
Nov 15, 2011 1261 1292 1258 1282 0 +8.95(+0.70%)
Nov 14, 2011 1281 1295 1263 1273 0 -21.92(-1.69%)
Nov 11, 2011 1275 1304 1274 1295 0 +28.56(+2.26%)
Nov 10, 2011 1270 1285 1252 1266 0 +7.34(+0.58%)
Nov 09, 2011 1277 1297 1254 1259 0 -61.19(-4.64%)
Nov 08, 2011 1307 1326 1287 1320 0 +18.42(+1.42%)
Nov 07, 2011 1290 1312 1278 1302 0 +8.36(+0.65%)
Nov 04, 2011 1281 1304 1272 1293 0 -15.55(-1.19%)
Nov 03, 2011 1297 1319 1271 1309 0 +19.67(+1.53%)
Nov 02, 2011 1274 1301 1264 1289 0 +29.70(+2.36%)
Nov 01, 2011 1258 1295 1247 1260 0 -48.96(-3.74%)
Oct 31, 2011 1312 1338 1300 1309 0 -34.35(-2.56%)
Oct 28, 2011 1334 1357 1323 1343 0 -3.89(-0.29%)
Oct 27, 2011 1322 1362 1308 1347 0 +64.94(+5.07%)
Oct 26, 2011 1272 1294 1254 1282 0 +18.97(+1.50%)
Oct 25, 2011 1276 1291 1254 1263 0 -30.06(-2.33%)
Oct 24, 2011 1261 1300 1260 1293 0 +28.37(+2.24%)
Oct 21, 2011 1249 1271 1237 1265 0 +31.11(+2.52%)
Oct 20, 2011 1225 1243 1202 1233 0 +7.56(+0.62%)
Oct 19, 2011 1240 1257 1217 1226 0 -17.84(-1.43%)
Oct 18, 2011 1198 1253 1194 1244 0 +43.40(+3.62%)
Oct 17, 2011 1212 1231 1195 1200 0 -33.60(-2.72%)
Oct 14, 2011 1228 1245 1211 1234 0 +19.43(+1.60%)
Oct 13, 2011 1211 1229 1191 1214 0 -13.19(-1.07%)
Oct 12, 2011 1208 1246 1204 1228 0 +23.87(+1.98%)
Oct 11, 2011 1194 1219 1185 1204 0 -6.64(-0.55%)
Oct 10, 2011 1175 1214 1176 1210 0 +51.75(+4.47%)
Oct 07, 2011 1189 1203 1153 1159 0 -31.67(-2.66%)
Oct 06, 2011 1172 1195 1163 1190 0 +28.67(+2.47%)
Oct 05, 2011 1151 1173 1119 1162 0 +9.78(+0.85%)
Oct 04, 2011 1097 1157 1077 1152 0 +39.50(+3.55%)
Oct 03, 2011 1160 1173 1109 1112 0 -48.64(-4.19%)
Sep 30, 2011 1175 1192 1156 1161 0 -33.37(-2.79%)
Sep 29, 2011 1191 1206 1168 1194 0 +26.52(+2.27%)
Sep 28, 2011 1195 1212 1165 1168 0 -34.09(-2.84%)
Sep 27, 2011 1213 1233 1191 1202 0 +13.13(+1.10%)
Sep 26, 2011 1168 1194 1151 1189 0 +26.34(+2.27%)
Sep 23, 2011 1142 1174 1139 1163 0 +8.09(+0.70%)
Sep 22, 2011 1151 1178 1133 1154 0 -30.50(-2.57%)
Sep 21, 2011 1225 1246 1183 1185 0 -52.38(-4.23%)
Sep 20, 2011 1241 1262 1231 1237 0 -5.57(-0.45%)
Sep 19, 2011 1240 1259 1229 1243 0 -28.87(-2.27%)
Sep 16, 2011 1272 1285 1250 1272 0 +5.65(+0.45%)
Sep 15, 2011 1256 1272 1241 1266 0 +21.71(+1.74%)
Sep 14, 2011 1238 1258 1215 1244 0 +13.27(+1.08%)
Sep 13, 2011 1226 1244 1212 1231 0 +7.70(+0.63%)
Sep 12, 2011 1199 1229 1190 1223 0 +4.75(+0.39%)
Sep 09, 2011 1228 1252 1208 1219 0 -36.10(-2.88%)
Sep 08, 2011 1263 1280 1246 1255 0 -20.01(-1.57%)
Sep 07, 2011 1234 1279 1234 1275 0 +48.10(+3.92%)
Sep 06, 2011 1191 1235 1195 1227 0 -13.33(-1.07%)
Sep 05, 2011 160.96 1243 1239 1240 0 -0.19(-0.02%)
Sep 02, 2011 1244 1268 1232 1240 0 -36.73(-2.88%)
Sep 01, 2011 1293 1312 1272 1277 0 -24.84(-1.91%)
Aug 31, 2011 1294 1316 1284 1302 0 +12.25(+0.95%)
Aug 30, 2011 1275 1301 1265 1290 0 +0.07(+0.01%)
Aug 29, 2011 1254 1293 1256 1289 0 +43.27(+3.47%)
Aug 26, 2011 1208 1256 1201 1246 0 +15.94(+1.30%)
Aug 25, 2011 1265 1282 1218 1230 0 -25.87(-2.06%)
Aug 24, 2011 1226 1265 1222 1256 0 +17.44(+1.41%)
Aug 23, 2011 1201 1243 1193 1239 0 +35.98(+2.99%)
Aug 22, 2011 1223 1235 1191 1203 0 +0.47(+0.04%)
Aug 19, 2011 1198 1241 1194 1202 0 -22.07(-1.80%)
Aug 18, 2011 1239 1259 1209 1224 0 -59.41(-4.63%)
Aug 17, 2011 1277 1301 1270 1284 0 +5.52(+0.43%)
Aug 16, 2011 1267 1297 1261 1278 0 -16.86(-1.30%)
Aug 15, 2011 1270 1300 1263 1295 0 +37.14(+2.95%)
Aug 12, 2011 1271 1296 1245 1258 0 -10.19(-0.80%)
Aug 11, 2011 1208 1287 1204 1268 0 +60.54(+5.01%)
Aug 10, 2011 1234 1269 1193 1208 0 -58.30(-4.61%)
Aug 09, 2011 1249 1272 1169 1266 0 +83.99(+7.11%)
Aug 08, 2011 1246 1278 1174 1182 0 -110.83(-8.57%)
Aug 05, 2011 1324 1336 1264 1293 0 -17.63(-1.35%)
Aug 04, 2011 1352 1369 1306 1310 0 -67.94(-4.93%)
Aug 03, 2011 1363 1389 1344 1378 0 +2.71(+0.20%)
Aug 02, 2011 1389 1416 1372 1376 0 -34.92(-2.48%)
Aug 01, 2011 1424 1441 1395 1410 0 -7.74(-0.55%)
Jul 29, 2011 1400 1431 1389 1418 0 -3.10(-0.22%)
Jul 28, 2011 1417 1442 1409 1421 0 +0.07(+0.00%)
Jul 27, 2011 1443 1456 1416 1421 0 -35.37(-2.43%)
Jul 26, 2011 1451 1470 1443 1457 0 -0.67(-0.05%)
Jul 25, 2011 1449 1470 1445 1457 0 -26.96(-1.82%)
Jul 22, 2011 1480 1493 1475 1484 0 -2.04(-0.14%)
Jul 21, 2011 1475 1499 1467 1486 0 +20.92(+1.43%)
Jul 20, 2011 1453 1476 1449 1465 0 +11.26(+0.77%)
Jul 19, 2011 1437 1461 1432 1454 0 +18.51(+1.29%)
Jul 18, 2011 1442 1455 1421 1436 0 -16.24(-1.12%)
Jul 15, 2011 1447 1463 1436 1452 0 +4.77(+0.33%)
Jul 14, 2011 1461 1475 1440 1447 0 -16.74(-1.14%)
Jul 13, 2011 1462 1485 1455 1464 0 +2.18(+0.15%)
Jul 12, 2011 1447 1483 1450 1462 0 +0.40(+0.03%)
Jul 11, 2011 1460 1483 1455 1461 0 -33.09(-2.21%)
Jul 08, 2011 1474 1501 1478 1494 0 -12.29(-0.82%)
Jul 07, 2011 1487 1516 1494 1507 0 +15.33(+1.03%)
Jul 06, 2011 1467 1498 1472 1491 0 +3.80(+0.26%)
Jul 05, 2011 1477 1500 1473 1487 0 -5.35(-0.36%)
Jul 04, 2011 266.32 1494 1488 1493 0 +0.16(+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.