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, 2017 1104 1113 1098 1124 0 -1.95(-0.17%)
Mar 30, 2017 1096 1112 1091 1126 0 +10.03(+0.90%)
Mar 29, 2017 1095 1103 1087 1116 0 -1.66(-0.15%)
Mar 28, 2017 1087 1103 1081 1118 0 +10.11(+0.91%)
Mar 27, 2017 1080 1095 1071 1108 0 -5.17(-0.46%)
Mar 24, 2017 1097 1104 1087 1113 0 -0.59(-0.05%)
Mar 23, 2017 1089 1105 1084 1114 0 +4.35(+0.39%)
Mar 22, 2017 1088 1097 1075 1109 0 -0.47(-0.04%)
Mar 21, 2017 1118 1121 1086 1110 0 -23.14(-2.04%)
Mar 20, 2017 1118 1124 1108 1133 0 -6.87(-0.60%)
Mar 17, 2017 1124 1130 1111 1140 0 -2.69(-0.24%)
Mar 16, 2017 1122 1131 1116 1142 0 +4.24(+0.37%)
Mar 15, 2017 1114 1127 1106 1138 0 +7.73(+0.68%)
Mar 14, 2017 1110 1116 1101 1130 0 -2.50(-0.22%)
Mar 13, 2017 1113 1121 1106 1133 0 +1.12(+0.10%)
Mar 10, 2017 1117 1124 1103 1132 0 +0.19(+0.02%)
Mar 09, 2017 1118 1126 1106 1132 0 -2.93(-0.26%)
Mar 08, 2017 1127 1132 1112 1134 0 -9.32(-0.81%)
Mar 07, 2017 1126 1132 1118 1144 0 -3.39(-0.30%)
Mar 06, 2017 1128 1135 1119 1147 0 -5.68(-0.49%)
Mar 03, 2017 1132 1140 1123 1153 0 +1.49(+0.13%)
Mar 02, 2017 1146 1150 1127 1151 0 -15.43(-1.32%)
Mar 01, 2017 1141 1156 1134 1167 0 +16.99(+1.48%)
Feb 28, 2017 1133 1139 1121 1150 0 -6.51(-0.56%)
Feb 27, 2017 1133 1142 1127 1156 0 +4.52(+0.39%)
Feb 24, 2017 1129 1137 1120 1152 0 -3.32(-0.29%)
Feb 23, 2017 1137 1142 1124 1155 0 +1.97(+0.17%)
Feb 22, 2017 1133 1144 1123 1153 0 -1.21(-0.10%)
Feb 21, 2017 1132 1143 1123 1154 0 +5.02(+0.44%)
Feb 17, 2017 1130 1130 1130 1149 0 -1.02(-0.09%)
Feb 16, 2017 1129 1138 1121 1150 0 +1.47(+0.13%)
Feb 15, 2017 1125 1134 1116 1149 0 +3.67(+0.32%)
Feb 14, 2017 1119 1131 1111 1145 0 +4.70(+0.41%)
Feb 13, 2017 1118 1128 1112 1141 0 +7.15(+0.63%)
Feb 10, 2017 1111 1119 1105 1133 0 +4.80(+0.43%)
Feb 09, 2017 1102 1114 1097 1129 0 +9.23(+0.82%)
Feb 08, 2017 1097 1106 1088 1119 0 -1.13(-0.10%)
Feb 07, 2017 1106 1112 1096 1120 0 -2.22(-0.20%)
Feb 06, 2017 1103 1112 1096 1123 0 -3.98(-0.35%)
Feb 03, 2017 1103 1114 1095 1127 0 +15.37(+1.38%)
Feb 02, 2017 1087 1100 1079 1111 0 +0.84(+0.08%)
Feb 01, 2017 1100 1109 1086 1110 0 -3.86(-0.35%)
Jan 31, 2017 1093 1104 1084 1114 0 +0.44(+0.04%)
Jan 30, 2017 1099 1103 1084 1114 0 -8.59(-0.77%)
Jan 27, 2017 1110 1114 1096 1122 0 -7.44(-0.66%)
Jan 26, 2017 1109 1119 1101 1130 0 +2.27(+0.20%)
Jan 25, 2017 1107 1117 1098 1128 0 +6.42(+0.57%)
Jan 24, 2017 1095 1108 1088 1121 0 +9.70(+0.87%)
Jan 23, 2017 1090 1098 1083 1112 0 -0.10(-0.01%)
Jan 20, 2017 1087 1098 1082 1112 0 +6.63(+0.60%)
Jan 19, 2017 1093 1098 1078 1105 0 -7.27(-0.65%)
Jan 18, 2017 1089 1098 1079 1112 0 +5.90(+0.53%)
Jan 17, 2017 1094 1101 1080 1106 0 -11.73(-1.05%)
Jan 16, 2017 1099 1099 1099 1118 0 -0.04(-0.00%)
Jan 13, 2017 1098 1110 1092 1118 0 +3.76(+0.34%)
Jan 12, 2017 1097 1102 1081 1114 0 -4.85(-0.43%)
Jan 11, 2017 1098 1106 1088 1119 0 +1.78(+0.16%)
Jan 10, 2017 1098 1108 1090 1117 0 +1.00(+0.09%)
Jan 09, 2017 1104 1109 1091 1116 0 -10.63(-0.94%)
Jan 06, 2017 1107 1116 1099 1127 0 +1.31(+0.12%)
Jan 05, 2017 1109 1119 1093 1126 0 -7.06(-0.62%)
Jan 04, 2017 1102 1118 1098 1133 0 +15.16(+1.36%)
Jan 03, 2017 1101 1109 1086 1118 0 +7.49(+0.67%)
Dec 30, 2016 1091 1091 1091 1110 0 +4.22(+0.38%)
Dec 29, 2016 1087 1096 1077 1106 0 +0.53(+0.05%)
Dec 28, 2016 1096 1099 1081 1105 0 -10.61(-0.95%)
Dec 27, 2016 1096 1102 1090 1116 0 +2.10(+0.19%)
Dec 23, 2016 1095 1095 1095 1114 0 +2.24(+0.20%)
Dec 22, 2016 1093 1099 1083 1112 0 -1.91(-0.17%)
Dec 21, 2016 1100 1107 1088 1114 0 -6.54(-0.58%)
Dec 20, 2016 1097 1107 1089 1120 0 +7.76(+0.70%)
Dec 19, 2016 1090 1100 1081 1112 0 +5.07(+0.46%)
Dec 16, 2016 1092 1102 1080 1107 0 -0.95(-0.09%)
Dec 15, 2016 1087 1102 1079 1108 0 +3.27(+0.30%)
Dec 14, 2016 1094 1107 1078 1105 0 -12.68(-1.13%)
Dec 13, 2016 1100 1107 1086 1118 0 +1.94(+0.17%)
Dec 12, 2016 1100 1109 1087 1116 0 -6.48(-0.58%)
Dec 09, 2016 1101 1111 1091 1122 0 +1.65(+0.15%)
Dec 08, 2016 1091 1108 1084 1121 0 +11.34(+1.02%)
Dec 07, 2016 1075 1093 1070 1109 0 +16.43(+1.50%)
Dec 06, 2016 1067 1078 1058 1093 0 +10.66(+0.99%)
Dec 05, 2016 1058 1068 1050 1082 0 +10.70(+1.00%)
Dec 02, 2016 1056 1065 1044 1071 0 -4.09(-0.38%)
Dec 01, 2016 1056 1068 1044 1076 0 +1.80(+0.17%)
Nov 30, 2016 1054 1065 1044 1074 0 +4.14(+0.39%)
Nov 29, 2016 1048 1058 1042 1070 0 +3.96(+0.37%)
Nov 28, 2016 1049 1058 1040 1066 0 -6.68(-0.62%)
Nov 25, 2016 1050 1057 1045 1072 0 +3.27(+0.31%)
Nov 24, 2016 1050 1050 1050 1069 0 -0.07(-0.01%)
Nov 23, 2016 1045 1054 1037 1069 0 +2.38(+0.22%)
Nov 22, 2016 1043 1052 1034 1067 0 +8.34(+0.79%)
Nov 21, 2016 1041 1047 1031 1058 0 +1.96(+0.19%)
Nov 18, 2016 1035 1044 1027 1056 0 +1.86(+0.18%)
Nov 17, 2016 1033 1041 1028 1055 0 +4.46(+0.42%)
Nov 16, 2016 1031 1041 1021 1050 0 -7.40(-0.70%)
Nov 15, 2016 1035 1048 1019 1058 0 -0.49(-0.05%)
Nov 14, 2016 1025 1049 1015 1058 0 +18.22(+1.75%)
Nov 11, 2016 1008 1029 1001 1040 0 +9.83(+0.95%)
Nov 10, 2016 1005 1027 988.91 1030 0 +13.02(+1.28%)
Nov 09, 2016 975.42 1006 963.79 1017 0 +19.05(+1.91%)
Nov 08, 2016 973.52 984.20 965.60 997.87 0 +2.16(+0.22%)
Nov 07, 2016 971.53 981.30 965.63 995.71 0 +20.18(+2.07%)
Nov 04, 2016 954.27 965.02 946.31 975.54 0 +2.70(+0.28%)
Nov 03, 2016 955.96 963.41 947.25 972.84 0 -0.49(-0.05%)
Nov 02, 2016 963.14 968.02 949.78 973.33 0 -11.22(-1.14%)
Nov 01, 2016 978.18 981.94 957.83 984.54 0 -12.45(-1.25%)
Oct 31, 2016 974.72 983.26 967.27 996.99 0 +6.76(+0.68%)
Oct 28, 2016 974.95 982.77 963.73 990.23 0 -1.76(-0.18%)
Oct 27, 2016 984.73 989.03 966.07 991.99 0 -9.02(-0.90%)
Oct 26, 2016 981.49 990.75 971.53 1001 0 -3.53(-0.35%)
Oct 25, 2016 987.65 993.63 978.64 1005 0 -4.57(-0.45%)
Oct 24, 2016 992.45 999.22 984.07 1009 0 +3.88(+0.39%)
Oct 21, 2016 980.91 990.27 975.00 1005 0 -1.83(-0.18%)
Oct 20, 2016 989.31 996.87 979.97 1007 0 -1.19(-0.12%)
Oct 19, 2016 985.54 994.54 979.11 1008 0 +5.55(+0.55%)
Oct 18, 2016 985.27 990.74 976.10 1003 0 +7.28(+0.73%)
Oct 17, 2016 978.81 984.26 971.54 995.42 0 -1.51(-0.15%)
Oct 14, 2016 982.22 989.13 972.88 996.93 0 +1.69(+0.17%)
Oct 13, 2016 974.58 983.12 964.60 995.25 0 -6.00(-0.60%)
Oct 12, 2016 977.64 986.65 973.00 1001 0 +5.36(+0.54%)
Oct 11, 2016 984.40 988.88 971.09 995.89 0 -10.42(-1.04%)
Oct 10, 2016 986.49 994.15 982.11 1006 0 +4.74(+0.47%)
Oct 07, 2016 984.43 989.86 975.15 1002 0 -2.24(-0.22%)
Oct 06, 2016 983.58 990.86 973.20 1004 0 -0.41(-0.04%)
Oct 05, 2016 987.59 997.65 976.86 1004 0 +1.35(+0.13%)
Oct 04, 2016 988.35 995.10 975.63 1003 0 -12.78(-1.26%)
Sep 26, 2016 999.25 1006 990.99 1016 0 -8.99(-0.88%)
Sep 23, 2016 1006 1014 998.30 1025 0 -4.69(-0.46%)
Sep 22, 2016 1006 1015 1001 1029 0 +10.51(+1.03%)
Sep 21, 2016 992.83 1003 983.30 1019 0 +10.58(+1.05%)
Sep 20, 2016 994.95 998.17 985.55 1008 0 +0.34(+0.03%)
Sep 19, 2016 987.20 996.11 981.80 1008 0 +5.59(+0.56%)
Sep 16, 2016 983.23 988.64 974.93 1002 0 -5.21(-0.52%)
Sep 15, 2016 979.76 992.04 975.43 1008 0 +7.38(+0.74%)
Sep 14, 2016 983.57 990.60 975.59 1000 0 -2.03(-0.20%)
Sep 13, 2016 993.12 997.30 976.69 1002 0 -20.20(-1.98%)
Sep 12, 2016 988.20 1007 981.62 1022 0 +9.32(+0.92%)
Sep 09, 2016 1011 1016 991.75 1013 0 -24.20(-2.33%)
Sep 08, 2016 1020 1025 1013 1037 0 -4.20(-0.40%)
Sep 07, 2016 1016 1026 1011 1041 0 +3.56(+0.34%)
Sep 06, 2016 1021 1026 1009 1038 0 -2.03(-0.20%)
Sep 02, 2016 1021 1021 1021 1040 0 +7.47(+0.72%)
Sep 01, 2016 1018 1022 1004 1032 0 -2.87(-0.28%)
Aug 31, 2016 1016 1022 1006 1035 0 -0.14(-0.01%)
Aug 30, 2016 1014 1020 1006 1035 0 +3.65(+0.35%)
Aug 29, 2016 1006 1018 1003 1032 0 +8.09(+0.79%)
Aug 26, 2016 1009 1018 996.80 1024 0 -3.06(-0.30%)
Aug 25, 2016 1003 1013 1000 1027 0 +2.99(+0.29%)
Aug 24, 2016 1008 1012 999.09 1024 0 -3.51(-0.34%)
Aug 23, 2016 1010 1015 1004 1027 0 +1.83(+0.18%)
Aug 22, 2016 1003 1010 997.36 1025 0 +1.50(+0.15%)
Aug 19, 2016 1004 1010 996.14 1024 0 -2.25(-0.22%)
Aug 18, 2016 1006 1012 998.40 1026 0 -0.11(-0.01%)
Aug 17, 2016 1006 1012 997.36 1026 0 +1.21(+0.12%)
Aug 16, 2016 1008 1013 1000 1025 0 -5.89(-0.57%)
Aug 15, 2016 1008 1017 1004 1031 0 +5.55(+0.54%)
Aug 12, 2016 1004 1012 998.91 1025 0 -0.29(-0.03%)
Aug 11, 2016 1009 1015 999.71 1026 0 -1.44(-0.14%)
Aug 10, 2016 1013 1017 1003 1027 0 -4.39(-0.43%)
Aug 09, 2016 1010 1017 1004 1032 0 +2.25(+0.22%)
Aug 08, 2016 1010 1017 1004 1029 0 +1.96(+0.19%)
Aug 05, 2016 999.66 1013 993.88 1027 0 +14.21(+1.40%)
Aug 04, 2016 995.70 1001 987.58 1013 0 -1.96(-0.19%)
Aug 03, 2016 991.55 1001 984.74 1015 0 +4.12(+0.41%)
Aug 02, 2016 999.72 1005 985.91 1011 0 -10.82(-1.06%)
Aug 01, 2016 1004 1011 995.42 1022 0 -1.63(-0.16%)
Jul 29, 2016 999.20 1013 992.89 1023 0 +3.13(+0.31%)
Jul 28, 2016 995.92 1007 988.17 1020 0 +2.80(+0.28%)
Jul 27, 2016 1001 1007 989.61 1018 0 -2.13(-0.21%)
Jul 26, 2016 999.66 1006 991.94 1020 0 +0.08(+0.01%)
Jul 25, 2016 1002 1007 994.44 1020 0 -2.25(-0.22%)
Jul 22, 2016 994.92 1006 990.47 1022 0 +8.00(+0.79%)
Jul 21, 2016 994.55 1002 986.38 1014 0 -1.34(-0.13%)
Jul 20, 2016 997.04 1001 987.91 1015 0 +1.39(+0.14%)
Jul 19, 2016 991.05 998.71 984.90 1014 0 +1.29(+0.13%)
Jul 18, 2016 992.06 998.46 986.27 1012 0 +1.48(+0.15%)
Jul 15, 2016 993.78 998.37 982.42 1011 0 +1.29(+0.13%)
Jul 14, 2016 994.41 999.63 984.75 1010 0 +3.41(+0.34%)
Jul 13, 2016 988.28 993.13 978.33 1006 0 -0.67(-0.07%)
Jul 12, 2016 983.18 992.94 976.89 1007 0 +10.79(+1.08%)
Jul 11, 2016 974.26 982.75 967.98 996.18 0 +7.84(+0.79%)
Jul 08, 2016 968.92 970.98 951.90 988.34 0 +17.05(+1.76%)
Jul 07, 2016 954.47 962.70 944.45 971.29 0 -1.90(-0.20%)
Jul 06, 2016 953.86 953.82 953.82 973.19 0 +0.68(+0.07%)
Jul 05, 2016 956.91 963.31 943.95 972.52 0 -9.90(-1.01%)
Jul 04, 2016 963.12 963.14 963.09 982.41 0 -0.08(-0.01%)
Jul 01, 2016 964.54 972.32 956.14 982.50 0 -2.29(-0.23%)
Jun 30, 2016 954.20 967.22 943.94 984.79 0 +14.51(+1.50%)
Jun 29, 2016 941.12 954.35 935.03 970.28 0 +17.89(+1.88%)
Jun 28, 2016 924.05 937.66 915.81 952.39 0 +19.08(+2.04%)
Jun 27, 2016 926.58 933.18 903.80 933.30 0 -23.26(-2.43%)
Jun 24, 2016 938.15 959.39 926.35 956.57 0 -42.02(-4.21%)
Jun 23, 2016 972.76 982.86 967.70 998.59 0 +17.39(+1.77%)
Jun 22, 2016 963.41 971.77 957.49 981.20 0 -0.66(-0.07%)
Jun 21, 2016 962.53 968.37 954.35 981.86 0 +2.99(+0.30%)
Jun 20, 2016 964.58 973.99 956.41 978.88 0 +7.11(+0.73%)
Jun 17, 2016 950.87 959.29 942.81 971.77 0 +1.71(+0.18%)
Jun 16, 2016 943.89 953.79 934.91 970.05 0 +1.16(+0.12%)
Jun 15, 2016 948.31 960.48 942.39 968.89 0 +4.13(+0.43%)
Jun 14, 2016 952.57 958.67 939.64 964.76 0 -9.83(-1.01%)
Jun 13, 2016 960.33 968.78 951.91 974.59 0 -8.84(-0.90%)
Jun 10, 2016 966.28 972.02 957.82 983.43 0 -11.52(-1.16%)
Jun 09, 2016 976.33 982.25 966.66 994.95 0 -5.63(-0.56%)
Jun 08, 2016 977.97 986.41 972.36 1001 0 +2.56(+0.26%)
Jun 07, 2016 979.79 986.47 973.67 998.02 0 +0.47(+0.05%)
Jun 06, 2016 975.76 987.41 968.32 997.55 0 +3.74(+0.38%)
Jun 03, 2016 976.41 982.46 962.52 993.82 0 -6.55(-0.65%)
Jun 02, 2016 974.89 983.31 968.42 1000 0 +2.76(+0.28%)
Jun 01, 2016 971.11 981.45 963.62 997.61 0 +1.58(+0.16%)
May 31, 2016 980.21 984.78 969.09 996.03 0 -0.75(-0.07%)
May 30, 2016 977.45 977.46 977.43 996.77 0 -0.07(-0.01%)
May 27, 2016 972.14 981.08 968.60 996.84 0 +5.98(+0.60%)
May 26, 2016 974.50 978.57 965.81 990.86 0 -2.80(-0.28%)
May 25, 2016 970.94 980.37 964.23 993.66 0 +6.75(+0.68%)
May 24, 2016 958.35 972.34 954.32 986.92 0 +14.98(+1.54%)
May 23, 2016 953.27 958.62 945.83 971.94 0 -0.88(-0.09%)
May 20, 2016 949.72 958.95 944.26 972.82 0 +8.57(+0.89%)
May 19, 2016 947.88 955.10 935.20 964.25 0 -9.80(-1.01%)
May 18, 2016 946.77 964.19 936.09 974.05 0 +6.50(+0.67%)
May 17, 2016 956.30 962.90 942.01 967.55 0 -10.65(-1.09%)
May 16, 2016 952.18 964.29 948.46 978.20 0 +7.82(+0.81%)
May 13, 2016 959.10 965.42 945.32 970.37 0 -10.71(-1.09%)
May 12, 2016 964.15 971.39 951.04 981.08 0 +1.33(+0.14%)
May 11, 2016 970.11 976.10 956.03 979.75 0 -12.79(-1.29%)
May 10, 2016 968.00 978.00 961.40 992.54 0 +9.72(+0.99%)
May 09, 2016 961.13 970.04 955.21 982.82 0 +2.71(+0.28%)
May 06, 2016 952.47 964.08 946.24 980.11 0 +4.41(+0.45%)
May 05, 2016 957.04 965.19 948.59 975.70 0 -0.36(-0.04%)
May 04, 2016 951.65 965.84 943.84 976.06 0 -2.02(-0.21%)
May 03, 2016 960.48 966.65 948.46 978.08 0 -10.17(-1.03%)
May 02, 2016 961.99 973.44 955.21 988.25 0 +9.94(+1.02%)
Apr 29, 2016 961.68 969.08 948.20 978.30 0 -6.33(-0.64%)
Apr 28, 2016 964.89 978.24 957.87 984.63 0 -8.49(-0.85%)
Apr 27, 2016 970.45 980.83 961.39 993.12 0 +0.70(+0.07%)
Apr 26, 2016 968.97 978.55 962.51 992.42 0 +6.42(+0.65%)
Apr 25, 2016 964.09 971.30 956.23 986.00 0 -1.30(-0.13%)
Apr 22, 2016 962.02 973.28 956.01 987.30 0 +7.04(+0.72%)
Apr 21, 2016 970.94 978.49 956.42 980.26 0 -10.02(-1.01%)
Apr 20, 2016 970.72 980.27 959.91 990.28 0 +1.45(+0.15%)
Apr 19, 2016 967.55 976.23 959.95 988.83 0 +4.91(+0.50%)
Apr 18, 2016 956.77 968.32 951.50 983.92 0 +4.24(+0.43%)
Apr 15, 2016 959.91 967.38 952.58 979.68 0 +0.89(+0.09%)
Apr 14, 2016 958.24 968.06 951.00 978.79 0 +0.01(+0.00%)
Apr 13, 2016 952.24 964.91 944.68 978.78 0 +14.10(+1.46%)
Apr 12, 2016 935.30 948.64 930.18 964.68 0 +13.47(+1.42%)
Apr 11, 2016 933.80 943.28 927.35 951.22 0 +2.21(+0.23%)
Apr 08, 2016 930.63 939.86 924.47 949.01 0 +6.49(+0.69%)
Apr 07, 2016 930.73 935.80 916.98 942.52 0 -13.58(-1.42%)
Apr 06, 2016 931.64 940.53 924.45 956.10 0 +4.27(+0.45%)
Apr 05, 2016 935.55 941.64 926.76 951.82 0 -10.99(-1.14%)
Apr 04, 2016 949.27 953.65 937.98 962.81 0 -6.15(-0.63%)
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.