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 (%)
May 30, 2014 1826 1840 1818 1830 0 +2.68(+0.15%)
May 29, 2014 1819 1836 1814 1827 0 +2.25(+0.12%)
May 28, 2014 1820 1838 1813 1825 0 -5.88(-0.32%)
May 27, 2014 1816 1840 1814 1831 0 +14.71(+0.81%)
May 26, 2014 1.621 1816 1816 1816 0 -0.03(-0.00%)
May 23, 2014 1808 1823 1801 1816 0 +6.82(+0.38%)
May 22, 2014 1802 1816 1796 1810 0 +7.09(+0.39%)
May 21, 2014 1802 1816 1790 1802 0 +6.20(+0.35%)
May 20, 2014 1802 1813 1786 1796 0 -11.05(-0.61%)
May 19, 2014 1787 1814 1786 1807 0 +9.61(+0.53%)
May 16, 2014 1791 1804 1777 1798 0 +5.58(+0.31%)
May 15, 2014 1786 1808 1772 1792 0 -14.39(-0.80%)
May 14, 2014 1809 1826 1797 1807 0 -11.48(-0.63%)
May 13, 2014 1819 1839 1809 1818 0 -8.90(-0.49%)
May 12, 2014 1807 1835 1808 1827 0 +17.26(+0.95%)
May 09, 2014 1796 1819 1791 1810 0 +2.08(+0.12%)
May 08, 2014 1794 1826 1794 1808 0 +4.83(+0.27%)
May 07, 2014 1786 1809 1777 1803 0 +15.90(+0.89%)
May 06, 2014 1783 1806 1779 1787 0 -15.28(-0.85%)
May 05, 2014 1792 1811 1782 1802 0 -3.23(-0.18%)
May 02, 2014 1801 1824 1790 1805 0 +3.11(+0.17%)
May 01, 2014 1796 1813 1780 1802 0 +0.59(+0.03%)
Apr 30, 2014 1783 1809 1778 1802 0 +6.76(+0.38%)
Apr 29, 2014 1787 1808 1782 1795 0 +13.41(+0.75%)
Apr 28, 2014 1784 1799 1762 1781 0 -6.74(-0.38%)
Apr 25, 2014 1791 1808 1779 1788 0 -16.05(-0.89%)
Apr 24, 2014 1807 1821 1790 1804 0 -0.31(-0.02%)
Apr 23, 2014 1797 1817 1792 1805 0 -4.76(-0.26%)
Apr 22, 2014 1790 1819 1789 1809 0 +9.57(+0.53%)
Apr 21, 2014 1785 1810 1787 1800 0 +6.77(+0.38%)
Apr 17, 2014 1793 1793 1793 0 -5.09(-0.28%)
Apr 16, 2014 1782 1806 1777 1798 0 +18.00(+1.01%)
Apr 15, 2014 1758 1791 1752 1780 0 +9.07(+0.51%)
Apr 14, 2014 1775 1788 1753 1771 0 +7.79(+0.44%)
Apr 11, 2014 1751 1784 1751 1763 0 -14.59(-0.82%)
Apr 10, 2014 1803 1821 1772 1778 0 -35.67(-1.97%)
Apr 09, 2014 1792 1823 1792 1813 0 +9.12(+0.51%)
Apr 08, 2014 1788 1816 1785 1804 0 +4.43(+0.25%)
Apr 07, 2014 1801 1827 1787 1800 0 -15.66(-0.86%)
Apr 04, 2014 1832 1852 1808 1816 0 -17.09(-0.93%)
Apr 03, 2014 1826 1846 1819 1833 0 -4.15(-0.23%)
Apr 02, 2014 1823 1848 1821 1837 0 +0.24(+0.01%)
Apr 01, 2014 1811 1844 1812 1837 0 +12.67(+0.69%)
Mar 31, 2014 1811 1835 1804 1824 0 +22.76(+1.26%)
Mar 28, 2014 1790 1818 1788 1801 0 +8.34(+0.47%)
Mar 27, 2014 1789 1812 1778 1793 0 -6.41(-0.36%)
Mar 26, 2014 1819 1831 1794 1799 0 -15.41(-0.85%)
Mar 25, 2014 1807 1830 1801 1815 0 +5.22(+0.29%)
Mar 24, 2014 1806 1831 1796 1809 0 -8.01(-0.44%)
Mar 21, 2014 1825 1841 1805 1817 0 +3.21(+0.18%)
Mar 20, 2014 1794 1823 1785 1814 0 +13.87(+0.77%)
Mar 19, 2014 1812 1829 1785 1800 0 -15.01(-0.83%)
Mar 18, 2014 1804 1824 1798 1815 0 +7.75(+0.43%)
Mar 17, 2014 1799 1823 1795 1808 0 +11.17(+0.62%)
Mar 14, 2014 1785 1813 1783 1796 0 +0.19(+0.01%)
Mar 13, 2014 1808 1825 1787 1796 0 -17.52(-0.97%)
Mar 12, 2014 1795 1822 1794 1814 0 -1.70(-0.09%)
Mar 11, 2014 1820 1839 1803 1815 0 -9.21(-0.50%)
Mar 10, 2014 1816 1836 1809 1825 0 -3.48(-0.19%)
Mar 07, 2014 1823 1847 1814 1828 0 -2.39(-0.13%)
Mar 06, 2014 1819 1843 1816 1831 0 +8.04(+0.44%)
Mar 05, 2014 1812 1833 1807 1822 0 +0.20(+0.01%)
Mar 04, 2014 1793 1831 1800 1822 0 +34.86(+1.95%)
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.