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 (%)
Apr 28, 2017 1116 1122 1098 1124 0 -12.85(-1.13%)
Apr 27, 2017 1121 1130 1108 1137 0 -5.71(-0.50%)
Apr 26, 2017 1120 1134 1113 1142 0 +0.89(+0.08%)
Apr 25, 2017 1122 1131 1114 1141 0 +6.00(+0.53%)
Apr 24, 2017 1121 1129 1107 1135 0 +11.20(+1.00%)
Apr 21, 2017 1109 1115 1099 1124 0 -4.93(-0.44%)
Apr 20, 2017 1104 1116 1095 1129 0 +10.26(+0.92%)
Apr 19, 2017 1104 1111 1094 1119 0 +0.00(+0.00%)
Apr 18, 2017 1097 1107 1089 1119 0 -2.95(-0.26%)
Apr 17, 2017 1091 1105 1086 1122 0 +14.53(+1.31%)
Apr 13, 2017 1095 1103 1085 1107 0 -9.93(-0.89%)
Apr 12, 2017 1103 1109 1092 1117 0 -6.89(-0.61%)
Apr 11, 2017 1099 1109 1090 1124 0 +2.84(+0.25%)
Apr 10, 2017 1101 1111 1094 1121 0 +1.37(+0.12%)
Apr 07, 2017 1098 1108 1093 1120 0 -1.56(-0.14%)
Apr 06, 2017 1095 1108 1088 1122 0 +6.35(+0.57%)
Apr 05, 2017 1107 1115 1091 1115 0 -6.38(-0.57%)
Apr 04, 2017 1098 1109 1093 1122 0 +1.33(+0.12%)
Apr 03, 2017 1106 1111 1090 1120 0 -4.04(-0.36%)
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%)
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.