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 (%)
Feb 28, 2019 1170 1181 1164 1171 0 +0.00(+0.00%)
Feb 27, 2019 1166 1176 1159 1171 0 +2.06(+0.18%)
Feb 26, 2019 1170 1179 1163 1169 0 -3.27(-0.28%)
Feb 25, 2019 1180 1187 1168 1172 0 -3.03(-0.26%)
Feb 22, 2019 1172 1180 1165 1175 0 +5.80(+0.50%)
Feb 21, 2019 1170 1177 1159 1169 0 -3.19(-0.27%)
Feb 20, 2019 1168 1178 1158 1172 0 +4.54(+0.39%)
Feb 19, 2019 1160 1173 1155 1168 0 +4.12(+0.35%)
Feb 15, 2019 1156 1169 1150 1164 0 +15.56(+1.36%)
Feb 14, 2019 1148 1156 1139 1148 0 -6.18(-0.54%)
Feb 13, 2019 1152 1163 1145 1154 0 +3.44(+0.30%)
Feb 12, 2019 1149 1160 1141 1151 0 +7.77(+0.68%)
Feb 11, 2019 1142 1149 1134 1143 0 +3.03(+0.27%)
Feb 08, 2019 1140 1148 1127 1140 0 -4.62(-0.40%)
Feb 07, 2019 1142 1154 1129 1145 0 +1.10(+0.10%)
Feb 06, 2019 1144 1151 1136 1143 0 -2.61(-0.23%)
Feb 05, 2019 1146 1152 1135 1146 0 +1.50(+0.13%)
Feb 04, 2019 1136 1148 1128 1145 0 +7.73(+0.68%)
Feb 01, 2019 1137 1147 1123 1137 0 +1.78(+0.16%)
Jan 31, 2019 1127 1142 1115 1135 0 +5.25(+0.46%)
Jan 30, 2019 1126 1138 1116 1130 0 +5.13(+0.46%)
Jan 29, 2019 1124 1133 1116 1125 0 +0.40(+0.04%)
Jan 28, 2019 1116 1129 1110 1124 0 +1.74(+0.16%)
Jan 25, 2019 1119 1130 1111 1123 0 +10.26(+0.92%)
Jan 24, 2019 1109 1121 1100 1112 0 +1.85(+0.17%)
Jan 23, 2019 1113 1120 1099 1110 0 +0.16(+0.01%)
Jan 22, 2019 1114 1122 1101 1110 0 -9.03(-0.81%)
Jan 21, 2019 1113 1126 1102 1119 0 +0.01(+0.00%)
Jan 18, 2019 1113 1126 1102 1119 0 +11.65(+1.05%)
Jan 17, 2019 1097 1113 1091 1108 0 +6.51(+0.59%)
Jan 16, 2019 1092 1108 1085 1101 0 +14.93(+1.37%)
Jan 15, 2019 1078 1090 1071 1086 0 +8.25(+0.77%)
Jan 14, 2019 1072 1086 1066 1078 0 -0.19(-0.02%)
Jan 11, 2019 1072 1083 1064 1078 0 +1.14(+0.11%)
Jan 10, 2019 1069 1083 1061 1077 0 +4.73(+0.44%)
Jan 09, 2019 1071 1080 1059 1072 0 +5.64(+0.53%)
Jan 08, 2019 1061 1073 1049 1067 0 +12.26(+1.16%)
Jan 07, 2019 1049 1065 1041 1054 0 +4.74(+0.45%)
Jan 04, 2019 1036 1056 1031 1050 0 +25.42(+2.48%)
Jan 03, 2019 1026 1041 1016 1024 0 -6.44(-0.62%)
Jan 02, 2019 1022 1041 1010 1031 0 -4.08(-0.39%)
Dec 31, 2018 1032 1041 1019 1035 0 +4.35(+0.42%)
Dec 28, 2018 1032 1044 1019 1030 0 +3.15(+0.31%)
Dec 27, 2018 1011 1030 994.18 1027 0 +4.18(+0.41%)
Dec 26, 2018 988.18 1025 976.56 1023 0 +36.60(+3.71%)
Dec 24, 2018 1006 1015 982.27 986.46 0 -25.96(-2.56%)
Dec 21, 2018 1025 1045 1008 1012 0 -13.94(-1.36%)
Dec 20, 2018 1032 1045 1015 1026 0 -10.97(-1.06%)
Dec 19, 2018 1053 1067 1030 1037 0 -15.30(-1.45%)
Dec 18, 2018 1059 1071 1044 1053 0 +0.35(+0.03%)
Dec 17, 2018 1071 1082 1047 1052 0 -22.11(-2.06%)
Dec 14, 2018 1076 1089 1067 1074 0 -8.84(-0.82%)
Dec 13, 2018 1090 1100 1075 1083 0 -6.04(-0.55%)
Dec 12, 2018 1100 1110 1083 1089 0 +0.58(+0.05%)
Dec 11, 2018 1105 1113 1083 1089 0 -6.67(-0.61%)
Dec 10, 2018 1104 1109 1078 1095 0 -10.35(-0.94%)
Dec 07, 2018 1119 1131 1097 1106 0 -15.96(-1.42%)
Dec 06, 2018 1106 1126 1087 1122 0 +0.29(+0.03%)
Dec 05, 2018 1157 1162 1116 1121 0 -0.06(-0.01%)
Dec 04, 2018 1157 1162 1116 1121 0 -39.28(-3.38%)
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.