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%)
Last 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, 2021 1263 1263 1263 1263 0 -0.53(-0.04%)
Jun 29, 2021 1264 1264 1263 1263 0 -0.64(-0.05%)
Jun 28, 2021 1264 1265 1264 1264 0 -0.64(-0.05%)
Jun 25, 2021 1263 1265 1263 1264 0 +1.05(+0.08%)
Jun 24, 2021 1263 1264 1263 1263 0 +0.65(+0.05%)
Jun 23, 2021 1263 1264 1262 1263 0 -0.78(-0.06%)
Jun 22, 2021 1263 1264 1263 1264 0 +0.73(+0.06%)
Jun 21, 2021 1262 1263 1262 1263 0 +0.37(+0.03%)
Jun 18, 2021 1264 1264 1262 1262 0 -1.46(-0.12%)
Jun 17, 2021 1264 1265 1264 1264 0 +0.22(+0.02%)
Jun 16, 2021 1264 1264 1264 1264 0 -0.18(-0.01%)
Jun 15, 2021 1264 1264 1264 1264 0 -0.12(-0.01%)
Jun 14, 2021 1264 1265 1264 1264 0 -0.37(-0.03%)
Jun 11, 2021 1265 1265 1264 1264 0 -0.05(-0.00%)
Jun 10, 2021 1265 1265 1264 1264 0 -0.35(-0.03%)
Jun 09, 2021 1265 1265 1265 1265 0 -0.64(-0.05%)
Jun 08, 2021 1265 1266 1265 1265 0 +0.40(+0.03%)
Jun 07, 2021 1266 1266 1265 1265 0 -0.52(-0.04%)
Jun 04, 2021 1266 1267 1265 1265 0 -0.55(-0.04%)
Jun 03, 2021 1265 1266 1265 1266 0 +1.60(+0.13%)
Jun 02, 2021 1265 1265 1264 1264 0 -0.45(-0.04%)
Jun 01, 2021 1265 1265 1265 1265 0 +0.05(+0.00%)
May 31, 2021 1266 1266 1265 1265 0 -0.39(-0.03%)
May 28, 2021 1265 1266 1265 1265 0 +0.45(+0.04%)
May 27, 2021 1265 1265 1264 1265 0 +0.35(+0.03%)
May 26, 2021 1265 1265 1264 1264 0 -0.62(-0.05%)
May 25, 2021 1265 1265 1265 1265 0 +0.14(+0.01%)
May 21, 2021 1265 1265 1265 1265 0 +0.02(+0.00%)
May 20, 2021 1265 1265 1265 1265 0 +0.25(+0.02%)
May 19, 2021 1265 1265 1264 1265 0 -0.72(-0.06%)
May 18, 2021 1265 1266 1265 1265 0 -0.40(-0.03%)
May 17, 2021 1265 1266 1265 1266 0 +0.29(+0.02%)
May 14, 2021 1265 1266 1265 1265 0 +0.55(+0.04%)
May 13, 2021 1265 1265 1265 1265 0 +0.24(+0.02%)
May 12, 2021 1265 1266 1264 1265 0 -0.62(-0.05%)
May 11, 2021 1266 1266 1265 1265 0 -0.88(-0.07%)
May 10, 2021 1266 1267 1266 1266 0 +0.06(+0.00%)
May 07, 2021 1266 1266 1265 1266 0 +0.26(+0.02%)
May 06, 2021 1266 1266 1266 1266 0 -0.34(-0.03%)
May 05, 2021 1265 1267 1265 1266 0 +1.36(+0.11%)
May 04, 2021 1265 1266 1264 1265 0 -0.67(-0.05%)
May 03, 2021 1265 1266 1265 1265 0 +0.91(+0.07%)
Apr 30, 2021 1265 1265 1264 1265 0 -0.52(-0.04%)
Apr 29, 2021 1265 1265 1265 1265 0 +0.38(+0.03%)
Apr 28, 2021 1265 1265 1265 1265 0 -0.72(-0.06%)
Apr 27, 2021 1266 1266 1265 1265 0 -0.81(-0.06%)
Apr 26, 2021 1266 1266 1265 1266 0 +0.49(+0.04%)
Apr 23, 2021 1265 1266 1265 1266 0 +0.70(+0.06%)
Apr 22, 2021 1265 1266 1264 1265 0 +0.44(+0.03%)
Apr 21, 2021 1264 1265 1264 1265 0 +0.00(+0.00%)
Apr 20, 2021 1265 1265 1264 1265 0 -0.92(-0.07%)
Apr 19, 2021 1266 1267 1265 1266 0 -0.34(-0.03%)
Apr 16, 2021 1266 1267 1266 1266 0 -0.08(-0.01%)
Apr 15, 2021 1265 1267 1265 1266 0 +0.71(+0.06%)
Apr 14, 2021 1266 1266 1265 1265 0 -0.38(-0.03%)
Apr 13, 2021 1266 1267 1265 1266 0 -0.09(-0.01%)
Apr 12, 2021 1266 1266 1265 1266 0 +0.18(+0.01%)
Apr 09, 2021 1265 1266 1265 1266 0 +0.27(+0.02%)
Apr 08, 2021 1265 1265 1264 1265 0 +0.71(+0.06%)
Apr 07, 2021 1264 1265 1264 1265 0 +0.15(+0.01%)
Apr 06, 2021 1264 1265 1264 1264 0 +0.89(+0.07%)
Apr 05, 2021 1264 1264 1263 1264 0 -0.27(-0.02%)
Apr 01, 2021 1264 1264 1264 1264 0 +0.63(+0.05%)
Mar 31, 2021 1264 1264 1263 1263 0 -0.81(-0.06%)
Mar 30, 2021 1263 1264 1263 1264 0 +0.96(+0.08%)
Mar 29, 2021 1262 1264 1262 1263 0 +0.87(+0.07%)
Mar 26, 2021 1262 1263 1262 1262 0 +0.13(+0.01%)
Mar 25, 2021 1262 1262 1261 1262 0 +0.00(+0.00%)
Mar 24, 2021 1261 1262 1261 1262 0 +0.70(+0.06%)
Mar 23, 2021 1260 1262 1260 1261 0 +1.20(+0.10%)
Mar 22, 2021 1260 1260 1259 1260 0 +0.25(+0.02%)
Mar 20, 2021 1260 1261 1259 1260 0 +0.21(+0.02%)
Mar 19, 2021 1260 1261 1259 1260 0 -2.80(-0.22%)
Mar 18, 2021 1261 1263 1261 1262 0 +1.37(+0.11%)
Mar 17, 2021 1261 1262 1261 1261 0 -0.56(-0.04%)
Mar 16, 2021 1262 1262 1261 1262 0 +0.16(+0.01%)
Mar 15, 2021 1262 1262 1260 1261 0 -1.03(-0.08%)
Mar 13, 2021 1262 1263 1262 1263 0 +0.02(+0.00%)
Mar 12, 2021 1262 1263 1262 1262 0 +1.20(+0.10%)
Mar 11, 2021 1262 1262 1261 1261 0 +0.66(+0.05%)
Mar 10, 2021 1260 1262 1260 1261 0 +1.38(+0.11%)
Mar 09, 2021 1259 1260 1259 1259 0 +0.66(+0.05%)
Mar 08, 2021 1257 1260 1257 1259 0 +0.92(+0.07%)
Mar 05, 2021 1258 1258 1257 1258 0 -1.74(-0.14%)
Mar 04, 2021 1260 1260 1258 1259 0 -2.59(-0.21%)
Mar 03, 2021 1262 1262 1261 1262 0 -0.67(-0.05%)
Mar 02, 2021 1263 1263 1262 1263 0 +2.22(+0.18%)
Mar 01, 2021 1260 1261 1259 1260 0 +0.80(+0.06%)
Feb 27, 2021 1262 1262 1259 1260 0 -0.13(-0.01%)
Feb 26, 2021 1262 1262 1259 1260 0 -2.34(-0.19%)
Feb 25, 2021 1262 1262 1261 1262 0 +1.49(+0.12%)
Feb 24, 2021 1260 1262 1259 1261 0 +0.17(+0.01%)
Feb 23, 2021 1260 1260 1259 1260 0 -0.60(-0.05%)
Feb 22, 2021 1262 1262 1261 1261 0 -0.79(-0.06%)
Feb 20, 2021 1262 1262 1261 1262 0 +0.48(+0.04%)
Feb 19, 2021 1261 1262 1261 1261 0 -0.43(-0.03%)
Feb 18, 2021 1262 1262 1261 1262 0 -1.05(-0.08%)
Feb 17, 2021 1263 1264 1262 1263 0 -0.64(-0.05%)
Feb 16, 2021 1262 1264 1262 1263 0 +1.65(+0.13%)
Feb 13, 2021 1262 1262 1262 1262 0 +0.39(+0.03%)
Feb 12, 2021 1262 1263 1261 1261 0 +0.42(+0.03%)
Feb 11, 2021 1260 1261 1259 1261 0 +1.37(+0.11%)
Feb 10, 2021 1259 1260 1259 1260 0 +1.02(+0.08%)
Feb 09, 2021 1257 1259 1257 1259 0 +2.10(+0.17%)
Feb 08, 2021 1256 1257 1255 1257 0 +0.95(+0.08%)
Feb 06, 2021 1254 1256 1254 1256 0 +0.64(+0.05%)
Feb 05, 2021 1253 1255 1253 1255 0 +2.08(+0.17%)
Feb 04, 2021 1253 1253 1253 1253 0 +0.12(+0.01%)
Feb 03, 2021 1254 1254 1252 1253 0 +0.36(+0.03%)
Feb 02, 2021 1252 1253 1252 1252 0 +1.39(+0.11%)
Feb 01, 2021 1251 1252 1251 1251 0 +0.37(+0.03%)
Jan 30, 2021 1251 1252 1250 1251 0 -1.48(-0.12%)
Jan 29, 2021 1253 1253 1252 1252 0 +0.11(+0.01%)
Jan 28, 2021 1254 1255 1252 1252 0 -5.15(-0.41%)
Jan 27, 2021 1256 1257 1255 1257 0 +0.41(+0.03%)
Jan 26, 2021 1256 1257 1256 1257 0 +1.80(+0.14%)
Jan 25, 2021 1253 1255 1253 1255 0 +2.35(+0.19%)
Jan 23, 2021 1254 1254 1251 1253 0 -0.20(-0.02%)
Jan 22, 2021 1254 1254 1252 1253 0 -1.83(-0.15%)
Jan 21, 2021 1255 1255 1254 1255 0 +0.90(+0.07%)
Jan 20, 2021 1254 1255 1253 1254 0 -0.92(-0.07%)
Jan 19, 2021 1256 1256 1255 1255 0 -0.53(-0.04%)
Jan 18, 2021 1255 1256 1255 1255 0 +0.20(+0.02%)
Jan 16, 2021 1254 1256 1254 1255 0 -0.86(-0.07%)
Jan 15, 2021 1255 1257 1255 1256 0 +18.00(+1.45%)
Jan 14, 2021 1235 1250 1224 1238 0 +6.40(+0.52%)
Jan 13, 2021 1229 1243 1218 1231 0 +47.31(+4.00%)
Dec 23, 2020 1179 1195 1172 1184 0 +11.14(+0.95%)
Dec 22, 2020 1176 1184 1164 1173 0 -1.78(-0.15%)
Dec 21, 2020 1169 1184 1153 1175 0 -2.08(-0.18%)
Dec 19, 2020 1191 1198 1166 1177 0 +0.01(+0.00%)
Dec 18, 2020 1191 1198 1166 1177 0 -13.75(-1.15%)
Dec 17, 2020 1189 1199 1177 1191 0 +5.32(+0.45%)
Dec 16, 2020 1187 1196 1174 1185 0 +1.58(+0.13%)
Dec 15, 2020 1171 1188 1160 1184 0 +18.30(+1.57%)
Dec 14, 2020 1184 1192 1161 1165 0 -7.24(-0.62%)
Dec 12, 2020 1168 1182 1160 1173 0 -0.01(-0.00%)
Dec 11, 2020 1168 1182 1160 1173 0 -5.04(-0.43%)
Dec 10, 2020 1170 1185 1161 1178 0 +0.10(+0.01%)
Dec 09, 2020 1183 1192 1166 1178 0 -0.99(-0.08%)
Dec 08, 2020 1171 1188 1165 1179 0 +0.42(+0.04%)
Dec 07, 2020 1181 1190 1168 1178 0 -8.16(-0.69%)
Dec 05, 2020 1178 1193 1169 1186 0 +0.01(+0.00%)
Dec 04, 2020 1178 1193 1169 1186 0 +14.89(+1.27%)
Dec 03, 2020 1167 1181 1158 1171 0 +5.40(+0.46%)
Dec 02, 2020 1157 1175 1148 1166 0 +6.90(+0.60%)
Dec 01, 2020 1158 1172 1148 1159 0 +17.78(+1.56%)
Nov 30, 2020 1156 1165 1134 1141 0 -18.93(-1.63%)
Nov 28, 2020 1167 1174 1152 1160 0 +0.01(+0.00%)
Nov 27, 2020 1167 1174 1152 1160 0 -5.94(-0.51%)
Nov 26, 2020 1166 1174 1151 1166 0 +0.00(+0.00%)
Nov 25, 2020 1166 1174 1151 1166 0 -5.96(-0.51%)
Nov 24, 2020 1162 1183 1152 1172 0 +25.75(+2.25%)
Nov 23, 2020 1145 1159 1133 1146 0 +11.17(+0.98%)
Nov 21, 2020 1137 1146 1124 1135 0 +0.00(+0.00%)
Nov 20, 2020 1137 1146 1124 1135 0 -4.68(-0.41%)
Nov 19, 2020 1131 1145 1119 1140 0 +4.13(+0.36%)
Nov 18, 2020 1154 1166 1133 1136 0 -16.01(-1.39%)
Nov 17, 2020 1141 1159 1129 1152 0 -0.21(-0.02%)
Nov 16, 2020 1152 1163 1133 1152 0 +25.46(+2.26%)
Nov 14, 2020 1111 1133 1107 1127 0 +0.01(+0.00%)
Nov 13, 2020 1111 1133 1107 1127 0 +22.51(+2.04%)
Nov 12, 2020 1113 1121 1092 1104 0 -18.01(-1.61%)
Nov 11, 2020 1134 1141 1108 1122 0 -8.09(-0.72%)
Nov 10, 2020 1116 1142 1102 1130 0 +18.44(+1.66%)
Nov 09, 2020 1116 1161 1083 1112 0 +65.90(+6.30%)
Nov 07, 2020 1060 1068 1039 1046 0 -0.01(-0.00%)
Nov 06, 2020 1060 1068 1039 1046 0 -9.02(-0.86%)
Nov 05, 2020 1048 1068 1038 1055 0 +14.20(+1.36%)
Nov 04, 2020 1041 1063 1023 1041 0 -9.49(-0.90%)
Nov 03, 2020 1043 1059 1034 1050 0 +20.66(+2.01%)
Nov 02, 2020 1020 1037 1009 1029 0 +20.87(+2.07%)
Oct 31, 2020 1003 1018 990.77 1009 0 -0.01(-0.00%)
Oct 30, 2020 1003 1018 990.78 1009 0 +0.75(+0.07%)
Oct 29, 2020 996.18 1019 982.70 1008 0 +9.07(+0.91%)
Oct 28, 2020 1006 1018 990.97 998.75 0 -23.98(-2.34%)
Oct 27, 2020 1040 1046 1020 1023 0 -18.40(-1.77%)
Oct 26, 2020 1051 1055 1030 1041 0 -20.24(-1.91%)
Oct 24, 2020 1063 1072 1050 1061 0 +0.01(+0.00%)
Oct 23, 2020 1063 1072 1050 1061 0 +4.78(+0.45%)
Oct 22, 2020 1041 1063 1034 1057 0 +16.49(+1.59%)
Oct 21, 2020 1042 1054 1032 1040 0 -1.99(-0.19%)
Oct 20, 2020 1043 1056 1035 1042 0 +7.80(+0.75%)
Oct 19, 2020 1051 1058 1031 1034 0 -14.73(-1.40%)
Oct 17, 2020 1051 1060 1040 1049 0 +0.00(+0.00%)
Oct 16, 2020 1051 1060 1040 1049 0 -1.42(-0.14%)
Oct 15, 2020 1034 1057 1030 1050 0 +6.82(+0.65%)
Oct 14, 2020 1052 1061 1040 1044 0 -8.21(-0.78%)
Oct 13, 2020 1064 1071 1044 1052 0 -15.70(-1.47%)
Oct 12, 2020 1060 1073 1053 1068 0 +8.28(+0.78%)
Oct 10, 2020 1066 1072 1051 1059 0 +0.01(+0.00%)
Oct 09, 2020 1066 1072 1051 1059 0 -0.83(-0.08%)
Oct 08, 2020 1052 1066 1045 1060 0 +13.82(+1.32%)
Oct 07, 2020 1043 1056 1035 1046 0 +12.06(+1.17%)
Oct 06, 2020 1046 1058 1028 1034 0 -5.61(-0.54%)
Oct 05, 2020 1033 1046 1022 1040 0 +16.56(+1.62%)
Oct 03, 2020 995.91 1030 991.46 1023 0 +0.00(+0.00%)
Oct 02, 2020 995.92 1030 991.47 1023 0 +13.49(+1.34%)
Oct 01, 2020 1004 1017 993.55 1010 0 +10.33(+1.03%)
Sep 30, 2020 997.56 1013 988.91 999.41 0 +5.60(+0.56%)
Sep 29, 2020 998.98 1005 983.04 993.81 0 -9.83(-0.98%)
Sep 28, 2020 995.89 1012 990.61 1004 0 +22.77(+2.32%)
Sep 26, 2020 963.64 984.24 959.32 980.87 0 +0.01(+0.00%)
Sep 25, 2020 963.63 984.23 959.31 980.86 0 +11.52(+1.19%)
Sep 24, 2020 968.15 983.81 956.56 969.34 0 +1.12(+0.12%)
Sep 23, 2020 989.28 1000 966.16 968.22 0 -20.89(-2.11%)
Sep 22, 2020 990.87 1005 978.52 989.11 0 -1.76(-0.18%)
Sep 21, 2020 1001 1010 977.75 990.88 0 -27.97(-2.75%)
Sep 19, 2020 1027 1036 1013 1019 0 -0.01(-0.00%)
Sep 18, 2020 1027 1036 1013 1019 0 -10.18(-0.99%)
Sep 17, 2020 1027 1039 1017 1029 0 -9.06(-0.87%)
Sep 16, 2020 1034 1051 1026 1038 0 +6.97(+0.68%)
Sep 15, 2020 1038 1047 1024 1031 0 -4.05(-0.39%)
Sep 14, 2020 1023 1043 1017 1035 0 +19.24(+1.89%)
Sep 12, 2020 1018 1026 1005 1016 0 -0.01(-0.00%)
Sep 11, 2020 1018 1026 1005 1016 0 +0.87(+0.09%)
Sep 10, 2020 1031 1039 1011 1015 0 -13.77(-1.34%)
Sep 09, 2020 1029 1041 1018 1029 0 +7.13(+0.70%)
Sep 08, 2020 1035 1041 1013 1022 0 -22.76(-2.18%)
Sep 05, 2020 1052 1062 1027 1044 0 -0.01(-0.00%)
Sep 04, 2020 1052 1062 1027 1044 0 +3.53(+0.34%)
Sep 03, 2020 1056 1072 1033 1041 0 -11.75(-1.12%)
Sep 02, 2020 1038 1056 1032 1053 0 +13.83(+1.33%)
Sep 01, 2020 1033 1045 1024 1039 0 +1.76(+0.17%)
Aug 31, 2020 1047 1051 1032 1037 0 -11.74(-1.12%)
Aug 29, 2020 1050 1055 1036 1049 0 -0.06(-0.01%)
Aug 28, 2020 1050 1055 1036 1049 0 +4.76(+0.46%)
Aug 27, 2020 1032 1052 1029 1044 0 +13.86(+1.35%)
Aug 26, 2020 1036 1042 1023 1030 0 -7.79(-0.75%)
Aug 25, 2020 1043 1049 1029 1038 0 +1.63(+0.16%)
Aug 24, 2020 1023 1040 1013 1036 0 +18.17(+1.78%)
Aug 22, 2020 1021 1029 1010 1018 0 +0.00(+0.00%)
Aug 21, 2020 1021 1029 1010 1018 0 -4.55(-0.44%)
Aug 20, 2020 1018 1032 1013 1023 0 -4.03(-0.39%)
Aug 19, 2020 1033 1042 1021 1027 0 -5.26(-0.51%)
Aug 18, 2020 1039 1045 1025 1032 0 -7.48(-0.72%)
Aug 17, 2020 1042 1050 1030 1040 0 -3.89(-0.37%)
Aug 15, 2020 1037 1053 1031 1044 0 +0.00(+0.00%)
Aug 14, 2020 1037 1053 1031 1044 0 +2.24(+0.22%)
Aug 13, 2020 1045 1056 1035 1041 0 -10.85(-1.03%)
Aug 12, 2020 1064 1072 1041 1052 0 -0.45(-0.04%)
Aug 11, 2020 1063 1078 1046 1053 0 +4.44(+0.42%)
Aug 10, 2020 1043 1059 1035 1048 0 +8.32(+0.80%)
Aug 08, 2020 1017 1043 1012 1040 0 -0.01(-0.00%)
Aug 07, 2020 1017 1043 1012 1040 0 +17.75(+1.74%)
Aug 06, 2020 1020 1032 1011 1022 0 -1.99(-0.19%)
Aug 05, 2020 1021 1033 1011 1024 0 +9.90(+0.98%)
Aug 04, 2020 1008 1023 1000 1014 0 +4.17(+0.41%)
Aug 03, 2020 1013 1022 1000 1010 0 -3.52(-0.35%)
Aug 01, 2020 1015 1022 995.61 1014 0 -0.18(-0.02%)
Jul 31, 2020 1015 1022 995.60 1014 0 -1.59(-0.16%)
Jul 30, 2020 1008 1021 995.58 1015 0 -9.93(-0.97%)
Jul 29, 2020 1009 1029 1001 1025 0 +18.70(+1.86%)
Jul 28, 2020 1001 1017 994.03 1006 0 +2.79(+0.28%)
Jul 27, 2020 1003 1012 988.32 1004 0 -2.10(-0.21%)
Jul 24, 2020 1012 1020 998.77 1006 0 -7.34(-0.72%)
Jul 23, 2020 1011 1026 1001 1013 0 -0.51(-0.05%)
Jul 22, 2020 1003 1021 995.91 1014 0 +4.82(+0.48%)
Jul 21, 2020 1001 1018 994.44 1009 0 +14.73(+1.48%)
Jul 20, 2020 999.36 1007 986.95 994.11 0 -9.55(-0.95%)
Jul 18, 2020 1007 1018 993.08 1004 0 +0.01(+0.00%)
Jul 17, 2020 1007 1018 993.07 1004 0 -1.52(-0.15%)
Jul 16, 2020 1004 1019 994.77 1005 0 -5.24(-0.52%)
Jul 15, 2020 1008 1020 994.23 1010 0 +20.69(+2.09%)
Jul 14, 2020 982.79 998.13 972.42 989.72 0 +5.41(+0.55%)
Jul 13, 2020 992.25 1003 974.14 984.30 0 -0.47(-0.05%)
Jul 11, 2020 965.02 988.75 960.72 984.77 0 +0.00(+0.00%)
Jul 10, 2020 965.02 988.75 960.72 984.77 0 +19.76(+2.05%)
Jul 09, 2020 980.29 986.10 953.62 965.01 0 -18.38(-1.87%)
Jul 08, 2020 978.51 991.12 969.09 983.40 0 +5.24(+0.54%)
Jul 07, 2020 990.21 996.50 973.80 978.16 0 -21.74(-2.17%)
Jul 06, 2020 1011 1020 991.74 999.90 0 +8.77(+0.89%)
Jul 03, 2020 1008 1017 985.80 991.12 0 +0.03(+0.00%)
Jul 02, 2020 1008 1017 985.79 991.09 0 +1.55(+0.16%)
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.