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

Financial Sector (CIX: MSECTOR4 )

1,351.51 +2.38 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 28, 2013 1643 1656 1625 1639 0 +18.41(+1.14%)
Jun 26, 2013 1616 1635 1605 1621 0 +13.31(+0.83%)
Jun 25, 2013 1593 1618 1581 1608 0 +25.96(+1.64%)
Jun 24, 2013 1580 1606 1557 1582 0 -19.25(-1.20%)
Jun 21, 2013 1601 1621 1576 1601 0 +8.92(+0.56%)
Jun 20, 2013 1615 1630 1580 1592 0 -42.81(-2.62%)
Jun 19, 2013 1659 1675 1629 1635 0 -31.93(-1.92%)
Jun 18, 2013 1646 1677 1649 1667 0 +11.71(+0.71%)
Jun 17, 2013 1650 1672 1641 1655 0 +11.27(+0.69%)
Jun 14, 2013 1652 1670 1633 1644 0 -12.18(-0.74%)
Jun 13, 2013 1620 1662 1614 1656 0 +31.73(+1.95%)
Jun 12, 2013 1652 1659 1618 1624 0 -21.19(-1.29%)
Jun 11, 2013 1650 1667 1635 1645 0 -23.36(-1.40%)
Jun 10, 2013 1665 1684 1655 1669 0 -0.82(-0.05%)
Jun 07, 2013 1656 1681 1644 1670 0 +14.36(+0.87%)
Jun 06, 2013 1620 1659 1617 1655 0 +21.94(+1.34%)
Jun 05, 2013 1644 1662 1625 1633 0 -25.12(-1.51%)
Jun 04, 2013 1666 1688 1649 1658 0 -13.05(-0.78%)
Jun 03, 2013 1668 1687 1644 1672 0 +3.25(+0.19%)
May 31, 2013 1680 1700 1662 1668 0 -22.67(-1.34%)
May 30, 2013 1682 1711 1675 1691 0 +1.37(+0.08%)
May 29, 2013 1691 1715 1668 1690 0 -19.77(-1.16%)
May 28, 2013 1715 1738 1695 1709 0 +8.08(+0.47%)
May 27, 2013 308.36 1702 1698 1701 0 +0.01(+0.00%)
May 24, 2013 1684 1709 1677 1701 0 -0.68(-0.04%)
May 23, 2013 1691 1716 1673 1702 0 -13.58(-0.79%)
May 22, 2013 1737 1766 1705 1716 0 -28.28(-1.62%)
May 21, 2013 1735 1755 1731 1744 0 +3.49(+0.20%)
May 20, 2013 1726 1751 1726 1740 0 -6.87(-0.39%)
May 17, 2013 1734 1754 1729 1747 0 +24.83(+1.44%)
May 16, 2013 2585 1741 1713 1722 0 -8.88(-0.51%)
May 15, 2013 1710 1738 1707 1731 0 +22.83(+1.34%)
May 13, 2013 1700 1717 1693 1708 0 +5.54(+0.33%)
May 10, 2013 1692 1712 1687 1703 0 +4.33(+0.25%)
May 09, 2013 1700 1717 1689 1699 0 -10.61(-0.62%)
May 08, 2013 1690 1717 1689 1709 0 +6.31(+0.37%)
May 07, 2013 1687 1710 1685 1703 0 +12.28(+0.73%)
May 06, 2013 1663 1699 1672 1691 0 +12.13(+0.72%)
May 03, 2013 1672 1689 1663 1678 0 +13.00(+0.78%)
May 02, 2013 1645 1676 1646 1665 0 +11.21(+0.68%)
May 01, 2013 1662 1679 1648 1654 0 -19.19(-1.15%)
Apr 30, 2013 1655 1679 1651 1673 0 +11.56(+0.70%)
Apr 29, 2013 1649 1669 1646 1662 0 +12.21(+0.74%)
Apr 26, 2013 1654 1661 1640 1650 0 -4.92(-0.30%)
Apr 25, 2013 1651 1669 1641 1655 0 +3.91(+0.24%)
Apr 24, 2013 1643 1659 1635 1651 0 +8.00(+0.49%)
Apr 23, 2013 1631 1651 1623 1643 0 +18.69(+1.15%)
Apr 22, 2013 1622 1634 1606 1624 0 +1.00(+0.06%)
Apr 19, 2013 1595 1628 1597 1623 0 +21.35(+1.33%)
Apr 18, 2013 1605 1620 1590 1602 0 -8.85(-0.55%)
Apr 17, 2013 1617 1630 1597 1610 0 -24.73(-1.51%)
Apr 16, 2013 1618 1643 1610 1635 0 +22.99(+1.43%)
Apr 15, 2013 1638 1653 1609 1612 0 -42.77(-2.58%)
Apr 12, 2013 1645 1664 1641 1655 0 -6.51(-0.39%)
Apr 11, 2013 1649 1674 1647 1661 0 +8.09(+0.49%)
Apr 10, 2013 1634 1660 1634 1653 0 +19.17(+1.17%)
Apr 09, 2013 1628 1647 1620 1634 0 -3.16(-0.19%)
Apr 08, 2013 1607 1641 1611 1637 0 +17.01(+1.05%)
Apr 05, 2013 1595 1626 1594 1620 0 +0.16(+0.01%)
Apr 04, 2013 1598 1627 1599 1620 0 +17.07(+1.06%)
Apr 03, 2013 1613 1629 1595 1603 0 -20.48(-1.26%)
Apr 02, 2013 1623 1638 1613 1624 0 +6.01(+0.37%)
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.