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

Financial Sector (CIX: MSECTOR4 )

1,351.51 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 30, 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 29, 2019 1189 1201 1183 1194 0 +0.00(+0.00%)
Jun 28, 2019 1189 1201 1183 1194 0 +10.02(+0.85%)
Jun 27, 2019 1176 1189 1172 1184 0 +10.63(+0.91%)
Jun 26, 2019 1183 1189 1167 1173 0 -6.94(-0.59%)
Jun 25, 2019 1188 1195 1174 1180 0 -7.42(-0.62%)
Jun 24, 2019 1194 1202 1183 1188 0 -5.83(-0.49%)
Jun 22, 2019 1198 1207 1187 1193 0 +0.00(+0.00%)
Jun 21, 2019 1198 1207 1187 1193 0 -7.42(-0.62%)
Jun 20, 2019 1203 1210 1189 1201 0 +5.64(+0.47%)
Jun 19, 2019 1195 1206 1185 1195 0 +1.81(+0.15%)
Jun 18, 2019 1189 1205 1180 1193 0 +8.10(+0.68%)
Jun 17, 2019 1191 1199 1180 1185 0 +6.36(+0.54%)
Jun 15, 2019 1179 1186 1169 1179 0 +0.00(+0.00%)
Jun 14, 2019 1179 1186 1169 1179 0 -0.20(-0.02%)
Jun 13, 2019 1178 1185 1171 1179 0 +3.32(+0.28%)
Jun 12, 2019 1179 1187 1169 1176 0 -3.26(-0.28%)
Jun 11, 2019 1184 1190 1171 1179 0 +1.31(+0.11%)
Jun 10, 2019 1181 1189 1171 1178 0 +2.11(+0.18%)
Jun 08, 2019 1176 1185 1169 1176 0 +0.00(+0.00%)
Jun 07, 2019 1176 1185 1169 1176 0 +2.08(+0.18%)
Jun 06, 2019 1171 1179 1162 1174 0 +2.56(+0.22%)
Jun 05, 2019 1165 1177 1154 1171 0 +8.98(+0.77%)
Jun 04, 2019 1154 1167 1144 1162 0 +15.40(+1.34%)
Jun 03, 2019 1141 1155 1133 1147 0 +6.18(+0.54%)
Jun 01, 2019 1139 1150 1131 1141 0 -0.01(-0.00%)
May 31, 2019 1139 1150 1131 1141 0 -9.09(-0.79%)
May 30, 2019 1156 1164 1143 1150 0 -4.00(-0.35%)
May 29, 2019 1153 1162 1141 1154 0 -4.04(-0.35%)
May 28, 2019 1170 1176 1155 1158 0 -12.10(-1.03%)
May 24, 2019 1167 1176 1161 1170 0 +8.19(+0.71%)
May 23, 2019 1165 1171 1152 1162 0 -12.54(-1.07%)
May 22, 2019 1175 1181 1167 1174 0 -4.06(-0.34%)
May 21, 2019 1173 1183 1169 1178 0 +9.81(+0.84%)
May 20, 2019 1168 1178 1159 1168 0 -2.09(-0.18%)
May 18, 2019 1168 1181 1163 1170 0 -0.01(-0.00%)
May 17, 2019 1168 1181 1163 1170 0 -6.05(-0.51%)
May 16, 2019 1170 1185 1167 1176 0 +8.94(+0.77%)
May 15, 2019 1161 1175 1154 1168 0 -0.85(-0.07%)
May 14, 2019 1161 1177 1157 1168 0 +9.63(+0.83%)
May 13, 2019 1167 1175 1151 1159 0 -25.03(-2.11%)
May 11, 2019 1173 1188 1163 1184 0 +0.00(+0.00%)
May 10, 2019 1173 1188 1163 1184 0 +7.79(+0.66%)
May 09, 2019 1167 1180 1158 1176 0 +0.25(+0.02%)
May 08, 2019 1179 1190 1171 1176 0 -4.65(-0.39%)
May 07, 2019 1192 1197 1173 1180 0 -20.13(-1.68%)
May 06, 2019 1190 1207 1184 1201 0 -4.36(-0.36%)
May 04, 2019 1198 1210 1192 1205 0 +0.01(+0.00%)
May 03, 2019 1198 1210 1192 1205 0 +10.45(+0.87%)
May 02, 2019 1192 1205 1183 1194 0 +3.39(+0.28%)
May 01, 2019 1198 1209 1185 1191 0 -5.55(-0.46%)
Apr 30, 2019 1194 1203 1183 1197 0 +3.66(+0.31%)
Apr 29, 2019 1192 1204 1185 1193 0 +1.69(+0.14%)
Apr 27, 2019 1188 1193 1185 1191 0 +0.04(+0.00%)
Apr 26, 2019 1183 1195 1176 1191 0 +9.34(+0.79%)
Apr 25, 2019 1178 1190 1168 1182 0 -0.74(-0.06%)
Apr 24, 2019 1180 1190 1172 1183 0 +1.74(+0.15%)
Apr 23, 2019 1169 1186 1163 1181 0 +12.52(+1.07%)
Apr 22, 2019 1173 1178 1160 1168 0 -8.28(-0.70%)
Apr 18, 2019 1176 1186 1166 1177 0 +0.22(+0.02%)
Apr 17, 2019 1184 1189 1167 1176 0 -4.79(-0.41%)
Apr 16, 2019 1181 1192 1168 1181 0 +2.35(+0.20%)
Apr 15, 2019 1187 1191 1173 1179 0 -7.35(-0.62%)
Apr 13, 2019 1182 1192 1173 1186 0 +0.00(+0.00%)
Apr 12, 2019 1182 1192 1173 1186 0 +12.01(+1.02%)
Apr 11, 2019 1174 1182 1167 1174 0 +2.28(+0.19%)
Apr 10, 2019 1166 1175 1159 1172 0 +8.52(+0.73%)
Apr 09, 2019 1171 1174 1159 1163 0 -11.16(-0.95%)
Apr 08, 2019 1174 1180 1166 1175 0 -1.04(-0.09%)
Apr 06, 2019 1173 1181 1167 1176 0 +0.00(+0.00%)
Apr 05, 2019 1173 1181 1167 1176 0 +3.36(+0.29%)
Apr 04, 2019 1168 1177 1161 1172 0 +4.52(+0.39%)
Apr 03, 2019 1172 1178 1160 1168 0 +2.11(+0.18%)
Apr 02, 2019 1164 1172 1154 1166 0 +0.82(+0.07%)
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.