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

Financial Sector (CIX: MSECTOR4 )

1,350.27 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Nov 29, 2013 1748 1766 1741 1748 0 -4.62(-0.26%)
Nov 28, 2013 326.12 1754 1750 1752 0 +0.12(+0.01%)
Nov 27, 2013 1737 1758 1735 1752 0 +10.48(+0.60%)
Nov 26, 2013 1730 1756 1731 1742 0 -1.81(-0.10%)
Nov 25, 2013 1739 1758 1734 1744 0 -2.56(-0.15%)
Nov 22, 2013 1743 1755 1728 1746 0 +4.32(+0.25%)
Nov 21, 2013 1720 1750 1720 1742 0 +17.45(+1.01%)
Nov 20, 2013 1725 1748 1715 1724 0 -7.18(-0.41%)
Nov 19, 2013 1725 1750 1722 1732 0 -9.40(-0.54%)
Nov 18, 2013 1737 1763 1733 1741 0 -6.30(-0.36%)
Nov 15, 2013 1734 1757 1731 1747 0 +7.67(+0.44%)
Nov 14, 2013 1718 1749 1719 1740 0 +26.60(+1.55%)
Nov 12, 2013 1706 1729 1700 1713 0 -10.57(-0.61%)
Nov 11, 2013 1713 1736 1711 1724 0 -1.81(-0.10%)
Nov 08, 2013 1700 1737 1690 1725 0 +15.89(+0.93%)
Nov 07, 2013 1725 1746 1702 1710 0 -24.08(-1.39%)
Nov 06, 2013 1721 1748 1722 1734 0 +5.60(+0.32%)
Nov 05, 2013 1722 1745 1715 1728 0 -11.85(-0.68%)
Nov 04, 2013 1726 1750 1724 1740 0 +4.40(+0.25%)
Nov 01, 2013 1726 1749 1718 1735 0 +3.04(+0.18%)
Oct 31, 2013 1736 1756 1724 1732 0 -13.41(-0.77%)
Oct 30, 2013 1747 1766 1734 1746 0 -11.33(-0.64%)
Oct 29, 2013 1751 1770 1741 1757 0 -1.09(-0.06%)
Oct 28, 2013 1753 1771 1743 1758 0 -2.21(-0.13%)
Oct 25, 2013 1750 1771 1738 1760 0 +8.25(+0.47%)
Oct 24, 2013 1741 1765 1734 1752 0 +6.60(+0.38%)
Oct 23, 2013 1737 1757 1729 1746 0 -6.52(-0.37%)
Oct 22, 2013 1732 1766 1734 1752 0 +8.38(+0.48%)
Oct 21, 2013 1732 1756 1731 1744 0 -3.16(-0.18%)
Oct 18, 2013 1741 1758 1728 1747 0 +5.23(+0.30%)
Oct 17, 2013 1708 1747 1709 1742 0 +20.96(+1.22%)
Oct 16, 2013 1696 1729 1696 1721 0 +26.92(+1.59%)
Oct 15, 2013 1686 1712 1686 1694 0 -10.26(-0.60%)
Oct 14, 2013 1678 1709 1679 1704 0 +5.80(+0.34%)
Oct 11, 2013 1665 1703 1670 1698 0 +16.85(+1.00%)
Oct 10, 2013 1652 1687 1653 1681 0 +39.60(+2.41%)
Oct 09, 2013 1630 1657 1629 1642 0 +3.20(+0.20%)
Oct 08, 2013 1648 1664 1634 1639 0 -18.20(-1.10%)
Oct 07, 2013 1645 1671 1645 1657 0 -13.19(-0.79%)
Oct 04, 2013 1656 1679 1652 1670 0 +9.30(+0.56%)
Oct 03, 2013 1663 1680 1648 1661 0 -16.27(-0.97%)
Oct 02, 2013 1663 1686 1660 1677 0 -5.56(-0.33%)
Oct 01, 2013 1659 1693 1660 1683 0 +8.21(+0.49%)
Sep 27, 2013 1662 1685 1662 1674 0 -7.00(-0.42%)
Sep 26, 2013 1664 1692 1668 1681 0 +2.48(+0.15%)
Sep 25, 2013 1667 1690 1665 1679 0 +3.52(+0.21%)
Sep 24, 2013 1664 1693 1664 1675 0 -1.49(-0.09%)
Sep 23, 2013 1668 1694 1665 1677 0 -11.25(-0.67%)
Sep 20, 2013 1696 1713 1679 1688 0 -12.73(-0.75%)
Sep 19, 2013 1702 1724 1688 1701 0 -7.95(-0.47%)
Sep 18, 2013 1671 1721 1665 1709 0 +26.80(+1.59%)
Sep 17, 2013 1659 1690 1666 1682 0 +9.13(+0.55%)
Sep 16, 2013 1677 1688 1661 1673 0 +15.07(+0.91%)
Sep 13, 2013 1646 1666 1644 1658 0 +5.67(+0.34%)
Sep 12, 2013 1646 1670 1644 1652 0 -9.29(-0.56%)
Sep 11, 2013 1642 1670 1645 1661 0 +1.65(+0.10%)
Sep 10, 2013 1643 1669 1644 1660 0 +12.34(+0.75%)
Sep 09, 2013 1624 1652 1623 1647 0 +20.96(+1.29%)
Sep 06, 2013 1616 1643 1607 1626 0 +6.89(+0.43%)
Sep 05, 2013 1614 1636 1609 1620 0 -2.66(-0.16%)
Sep 04, 2013 1596 1632 1601 1622 0 +13.09(+0.81%)
Sep 03, 2013 1616 1636 1593 1609 0 +4.92(+0.31%)
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.