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 28, 2013 288.23 1629 1626 1628 0 +5.00(+0.31%)
Mar 27, 2013 1602 1628 1605 1623 0 -1.58(-0.10%)
Mar 26, 2013 1610 1632 1609 1624 0 +9.58(+0.59%)
Mar 25, 2013 1609 1631 1605 1615 0 -2.92(-0.18%)
Mar 22, 2013 1600 1626 1605 1618 0 +8.25(+0.51%)
Mar 21, 2013 1608 1629 1602 1609 0 -12.77(-0.79%)
Mar 20, 2013 1612 1631 1608 1622 0 +11.27(+0.70%)
Mar 19, 2013 1614 1629 1599 1611 0 -7.11(-0.44%)
Mar 18, 2013 1598 1630 1604 1618 0 -10.86(-0.67%)
Mar 15, 2013 1619 1638 1614 1629 0 +0.46(+0.03%)
Mar 14, 2013 1613 1636 1614 1628 0 +9.36(+0.58%)
Mar 13, 2013 1612 1627 1606 1619 0 +4.61(+0.29%)
Mar 12, 2013 1611 1627 1606 1615 0 -6.72(-0.41%)
Mar 11, 2013 1598 1628 1605 1621 0 +6.22(+0.39%)
Mar 08, 2013 1611 1627 1600 1615 0 +5.65(+0.35%)
Mar 07, 2013 1601 1620 1597 1609 0 +2.90(+0.18%)
Mar 06, 2013 1595 1620 1595 1606 0 +2.43(+0.15%)
Mar 05, 2013 1595 1615 1589 1604 0 +12.89(+0.81%)
Mar 04, 2013 1567 1597 1569 1591 0 +11.82(+0.75%)
Mar 01, 2013 1558 1587 1554 1579 0 +2.91(+0.18%)
Feb 28, 2013 1574 1590 1567 1576 0 +0.00(+0.00%)
Feb 27, 2013 1550 1584 1554 1576 0 +14.24(+0.91%)
Feb 26, 2013 1549 1573 1545 1562 0 -21.86(-1.38%)
Feb 22, 2013 1573 1590 1568 1584 0 +16.27(+1.04%)
Feb 21, 2013 1574 1586 1556 1568 0 -13.32(-0.84%)
Feb 20, 2013 1591 1607 1577 1581 0 -8.48(-0.53%)
Feb 18, 2013 203.01 1591 1588 1590 0 -0.06(-0.00%)
Feb 15, 2013 1581 1603 1578 1590 0 -3.09(-0.19%)
Feb 14, 2013 1579 1601 1579 1593 0 +0.16(+0.01%)
Feb 13, 2013 1587 1604 1581 1593 0 +1.33(+0.08%)
Feb 12, 2013 1576 1598 1575 1591 0 +9.80(+0.62%)
Feb 11, 2013 1571 1590 1569 1581 0 +3.05(+0.19%)
Feb 08, 2013 1566 1586 1565 1578 0 +7.02(+0.45%)
Feb 07, 2013 1571 1586 1558 1571 0 -5.38(-0.34%)
Feb 06, 2013 1557 1583 1557 1577 0 +13.29(+0.85%)
Feb 04, 2013 1563 1578 1555 1563 0 -13.91(-0.88%)
Feb 01, 2013 1564 1588 1561 1577 0 +13.64(+0.87%)
Jan 31, 2013 1557 1576 1550 1564 0 -1.27(-0.08%)
Jan 30, 2013 1563 1579 1554 1565 0 -7.34(-0.47%)
Jan 29, 2013 1563 1580 1558 1572 0 +5.02(+0.32%)
Jan 28, 2013 1564 1578 1556 1567 0 -1.70(-0.11%)
Jan 25, 2013 1561 1578 1554 1569 0 +5.32(+0.34%)
Jan 24, 2013 1556 1577 1552 1564 0 +1.71(+0.11%)
Jan 23, 2013 1556 1572 1552 1562 0 -3.68(-0.24%)
Jan 22, 2013 1545 1570 1546 1566 0 +12.08(+0.78%)
Jan 21, 2013 287.22 1555 1551 1554 0 +0.66(+0.04%)
Jan 18, 2013 1542 1560 1538 1553 0 +4.01(+0.26%)
Jan 17, 2013 1543 1560 1537 1549 0 +8.47(+0.55%)
Jan 16, 2013 1532 1550 1529 1540 0 -4.65(-0.30%)
Jan 15, 2013 1534 1550 1527 1545 0 +3.99(+0.26%)
Jan 14, 2013 1533 1549 1529 1541 0 +2.03(+0.13%)
Jan 12, 2013 1534 1549 1526 1539 0 +0.00(+0.00%)
Jan 11, 2013 1534 1549 1526 1539 0 -3.18(-0.21%)
Jan 10, 2013 1532 1549 1527 1542 0 +9.52(+0.62%)
Jan 09, 2013 1525 1543 1523 1533 0 +4.76(+0.31%)
Jan 08, 2013 1523 1539 1516 1528 0 -4.71(-0.31%)
Jan 07, 2013 1530 1541 1519 1533 0 -2.09(-0.14%)
Jan 04, 2013 1523 1541 1514 1535 0 +13.70(+0.90%)
Jan 03, 2013 1520 1533 1509 1521 0 -0.10(-0.01%)
Jan 02, 2013 1508 1525 1489 1521 0 +35.56(+2.39%)
Dec 31, 2012 318.48 1486 1481 1486 0 +17.01(+1.16%)
Dec 28, 2012 1469 1482 1462 1469 0 -9.37(-0.63%)
Dec 27, 2012 1478 1488 1460 1478 0 -1.96(-0.13%)
Dec 26, 2012 1468 1493 1472 1480 0 -4.89(-0.33%)
Dec 24, 2012 266.17 1487 1483 1485 0 -1.46(-0.10%)
Dec 21, 2012 1475 1497 1471 1486 0 -10.63(-0.71%)
Dec 20, 2012 1478 1502 1476 1497 0 +13.96(+0.94%)
Dec 19, 2012 1479 1497 1474 1483 0 -1.13(-0.08%)
Dec 18, 2012 1463 1488 1462 1484 0 +17.22(+1.17%)
Dec 17, 2012 1451 1473 1449 1467 0 +15.23(+1.05%)
Dec 14, 2012 1448 1464 1444 1452 0 -3.99(-0.27%)
Dec 13, 2012 1456 1471 1448 1456 0 -7.95(-0.54%)
Dec 12, 2012 1462 1478 1455 1464 0 -1.60(-0.11%)
Dec 11, 2012 1458 1475 1455 1465 0 +5.69(+0.39%)
Dec 10, 2012 1446 1468 1448 1459 0 +0.79(+0.05%)
Dec 07, 2012 1458 1466 1447 1459 0 +4.19(+0.29%)
Dec 06, 2012 1448 1462 1442 1455 0 +4.44(+0.31%)
Dec 05, 2012 1443 1461 1437 1450 0 +3.44(+0.24%)
Dec 04, 2012 1444 1459 1437 1447 0 -3.48(-0.24%)
Dec 01, 2012 1447 1460 1438 1450 0 +0.00(+0.00%)
Nov 30, 2012 1443 1460 1438 1450 0 +1.60(+0.11%)
Nov 29, 2012 1440 1458 1435 1449 0 +8.23(+0.57%)
Nov 28, 2012 1418 1446 1419 1440 0 +2.76(+0.19%)
Nov 27, 2012 1436 1454 1428 1438 0 -9.49(-0.66%)
Nov 26, 2012 1436 1456 1433 1447 0 -2.48(-0.17%)
Nov 24, 2012 1428 1452 1432 1449 0 -0.02(-0.00%)
Nov 23, 2012 1428 1452 1432 1450 0 +17.51(+1.22%)
Nov 22, 2012 273.07 1433 1430 1432 0 -0.04(-0.00%)
Nov 21, 2012 1424 1440 1419 1432 0 +1.76(+0.12%)
Nov 20, 2012 1415 1436 1411 1430 0 +6.77(+0.48%)
Nov 19, 2012 1408 1432 1407 1424 0 +22.03(+1.57%)
Nov 16, 2012 1384 1409 1378 1401 0 +11.04(+0.79%)
Nov 15, 2012 1382 1407 1376 1390 0 -0.39(-0.03%)
Nov 14, 2012 1410 1424 1385 1391 0 -23.89(-1.69%)
Nov 13, 2012 1407 1433 1403 1415 0 -8.42(-0.59%)
Nov 12, 2012 1428 1435 1414 1423 0 -0.37(-0.03%)
Nov 09, 2012 1418 1438 1409 1424 0 +0.78(+0.05%)
Nov 08, 2012 1428 1449 1418 1423 0 -13.46(-0.94%)
Nov 07, 2012 1443 1461 1425 1436 0 -29.24(-2.00%)
Nov 06, 2012 1449 1474 1448 1465 0 +12.27(+0.84%)
Nov 05, 2012 1449 1464 1437 1453 0 -2.38(-0.16%)
Nov 02, 2012 1457 1477 1447 1456 0 -2.77(-0.19%)
Nov 01, 2012 1439 1469 1437 1458 0 +12.38(+0.86%)
Oct 31, 2012 1437 1458 1426 1446 0 +7.58(+0.53%)
Oct 30, 2012 6.820 1438 1438 1438 0 -0.04(-0.00%)
Oct 29, 2012 1437 1438 1438 1438 0 -0.07(-0.00%)
Oct 26, 2012 1431 1453 1427 1438 0 -7.28(-0.50%)
Oct 25, 2012 1441 1463 1431 1446 0 +2.16(+0.15%)
Oct 24, 2012 1439 1459 1434 1444 0 -0.73(-0.05%)
Oct 23, 2012 1437 1455 1430 1444 0 -27.24(-1.85%)
Oct 19, 2012 1482 1491 1462 1472 0 -14.21(-0.96%)
Oct 18, 2012 1481 1498 1472 1486 0 +0.95(+0.06%)
Oct 17, 2012 1465 1493 1467 1485 0 +10.47(+0.71%)
Oct 16, 2012 1460 1486 1461 1474 0 +7.45(+0.51%)
Oct 15, 2012 1455 1475 1449 1467 0 +6.18(+0.42%)
Oct 12, 2012 1458 1480 1454 1461 0 -14.43(-0.98%)
Oct 11, 2012 1471 1488 1467 1475 0 +5.38(+0.37%)
Oct 10, 2012 1463 1481 1459 1470 0 -1.46(-0.10%)
Oct 09, 2012 1474 1489 1466 1471 0 -11.53(-0.78%)
Oct 08, 2012 1466 1491 1473 1483 0 -4.57(-0.31%)
Oct 06, 2012 1489 1503 1479 1487 0 +0.00(+0.00%)
Oct 05, 2012 1483 1503 1479 1487 0 +2.08(+0.14%)
Oct 04, 2012 1471 1494 1468 1485 0 +12.01(+0.82%)
Oct 03, 2012 1462 1484 1460 1473 0 +4.45(+0.30%)
Oct 02, 2012 1470 1479 1456 1469 0 +2.84(+0.19%)
Oct 01, 2012 1472 1484 1454 1466 0 +0.44(+0.03%)
Sep 28, 2012 1452 1476 1454 1466 0 -5.97(-0.41%)
Sep 27, 2012 1458 1481 1457 1471 0 +11.35(+0.78%)
Sep 26, 2012 1457 1476 1452 1460 0 -8.73(-0.59%)
Sep 25, 2012 1479 1500 1466 1469 0 -19.44(-1.31%)
Sep 24, 2012 1475 1500 1476 1488 0 -2.36(-0.16%)
Sep 21, 2012 1491 1506 1483 1491 0 +1.72(+0.12%)
Sep 20, 2012 1483 1500 1475 1489 0 -11.31(-0.75%)
Sep 19, 2012 1496 1514 1492 1500 0 -2.82(-0.19%)
Sep 18, 2012 1496 1515 1494 1503 0 -8.38(-0.55%)
Sep 17, 2012 1507 1529 1505 1511 0 -12.25(-0.80%)
Sep 14, 2012 1504 1539 1507 1524 0 +13.86(+0.92%)
Sep 13, 2012 1480 1517 1477 1510 0 +22.26(+1.50%)
Sep 12, 2012 1479 1497 1475 1488 0 +5.96(+0.40%)
Sep 11, 2012 1468 1490 1468 1482 0 +7.22(+0.49%)
Sep 10, 2012 1468 1490 1468 1474 0 -8.10(-0.55%)
Sep 07, 2012 1470 1491 1469 1482 0 +9.42(+0.64%)
Sep 06, 2012 1448 1479 1452 1473 0 +24.12(+1.66%)
Sep 05, 2012 1445 1460 1439 1449 0 -2.80(-0.19%)
Sep 04, 2012 1436 1458 1433 1452 0 +6.72(+0.47%)
Sep 03, 2012 187.64 1446 1443 1445 0 +0.05(+0.00%)
Aug 31, 2012 1447 1455 1433 1445 0 +6.07(+0.42%)
Aug 30, 2012 1429 1447 1429 1439 0 -7.27(-0.50%)
Aug 29, 2012 1436 1453 1436 1446 0 +6.28(+0.44%)
Aug 27, 2012 1430 1451 1432 1440 0 -0.31(-0.02%)
Aug 24, 2012 1420 1446 1424 1440 0 +6.94(+0.48%)
Aug 23, 2012 1433 1447 1427 1433 0 -9.96(-0.69%)
Aug 22, 2012 1434 1453 1430 1443 0 -2.48(-0.17%)
Aug 21, 2012 1442 1462 1439 1446 0 -0.93(-0.06%)
Aug 20, 2012 1438 1454 1434 1447 0 -1.66(-0.11%)
Aug 17, 2012 1432 1454 1436 1448 0 +4.71(+0.33%)
Aug 16, 2012 1422 1449 1426 1444 0 +9.61(+0.67%)
Aug 15, 2012 1418 1440 1421 1434 0 +6.42(+0.45%)
Aug 14, 2012 1426 1442 1421 1428 0 -2.33(-0.16%)
Aug 13, 2012 1420 1437 1418 1430 0 -1.29(-0.09%)
Aug 11, 2012 1424 1437 1418 1431 0 +0.00(+0.00%)
Aug 10, 2012 1424 1437 1418 1431 0 +0.68(+0.05%)
Aug 09, 2012 1421 1442 1419 1430 0 +1.12(+0.08%)
Aug 08, 2012 1419 1439 1417 1429 0 -2.96(-0.21%)
Aug 07, 2012 1426 1448 1420 1432 0 +3.72(+0.26%)
Aug 06, 2012 1423 1445 1421 1429 0 -0.58(-0.04%)
Aug 03, 2012 1410 1441 1411 1429 0 +25.62(+1.83%)
Aug 02, 2012 1393 1416 1386 1404 0 -9.32(-0.66%)
Aug 01, 2012 1417 1438 1407 1413 0 -8.19(-0.58%)
Jul 31, 2012 1417 1434 1412 1421 0 -4.45(-0.31%)
Jul 30, 2012 1413 1438 1415 1426 0 -1.93(-0.14%)
Jul 27, 2012 1401 1438 1401 1427 0 +23.28(+1.66%)
Jul 26, 2012 1397 1420 1390 1404 0 +9.46(+0.68%)
Jul 25, 2012 1389 1409 1383 1395 0 +7.44(+0.54%)
Jul 24, 2012 1386 1404 1375 1387 0 -13.85(-0.99%)
Jul 23, 2012 1386 1410 1384 1401 0 -16.15(-1.14%)
Jul 20, 2012 1414 1433 1409 1417 0 -15.37(-1.07%)
Jul 19, 2012 1433 1451 1420 1433 0 -8.46(-0.59%)
Jul 18, 2012 1430 1453 1429 1441 0 -4.24(-0.29%)
Jul 17, 2012 1433 1454 1423 1445 0 +10.03(+0.70%)
Jul 16, 2012 1424 1445 1423 1435 0 -1.33(-0.09%)
Jul 14, 2012 1408 1441 1413 1437 0 +0.00(+0.00%)
Jul 13, 2012 1408 1441 1413 1437 0 +24.01(+1.70%)
Jul 12, 2012 1409 1423 1397 1413 0 -7.25(-0.51%)
Jul 11, 2012 1415 1428 1405 1420 0 +5.32(+0.38%)
Jul 10, 2012 1425 1440 1406 1415 0 -17.96(-1.25%)
Jul 09, 2012 1410 1441 1420 1433 0 -1.90(-0.13%)
Jul 06, 2012 1410 1442 1420 1434 0 -6.39(-0.44%)
Jul 05, 2012 1426 1454 1432 1441 0 -9.77(-0.67%)
Jul 04, 2012 278.64 1452 1448 1451 0 +0.09(+0.01%)
Jul 03, 2012 1439 1456 1434 1451 0 +10.73(+0.75%)
Jul 02, 2012 1416 1445 1419 1440 0 +12.35(+0.87%)
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%)
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.