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 (%)
Jul 31, 2009 1118 1148 1115 1136 0 +6.93(+0.61%)
Jul 30, 2009 1106 1147 1105 1129 0 +25.49(+2.31%)
Jul 29, 2009 1103 1119 1087 1103 0 -10.77(-0.97%)
Jul 28, 2009 1095 1127 1092 1114 0 +0.41(+0.04%)
Jul 27, 2009 1104 1125 1091 1114 0 +16.80(+1.53%)
Jul 25, 2009 1092 1107 1076 1097 0 -3.88(-0.35%)
Jul 24, 2009 1092 1110 1075 1101 0 +1.78(+0.16%)
Jul 23, 2009 1057 1109 1057 1099 0 +35.22(+3.31%)
Jul 22, 2009 1032 1078 1040 1064 0 +3.48(+0.33%)
Jul 21, 2009 1061 1080 1042 1060 0 +21.97(+2.12%)
Jun 26, 2009 1026 1049 1013 1038 0 +6.81(+0.66%)
Jun 25, 2009 1012 1036 1004 1031 0 +19.46(+1.92%)
Jun 24, 2009 1006 1029 995.84 1012 0 +12.55(+1.26%)
Jun 23, 2009 990.60 1019 981.54 999.46 0 +0.95(+0.10%)
Jun 22, 2009 1032 1042 993.61 998.51 0 -45.57(-4.36%)
Jun 19, 2009 1044 1057 1024 1044 0 +12.46(+1.21%)
Jun 18, 2009 1025 1045 1011 1032 0 +10.03(+0.98%)
Jun 17, 2009 1035 1048 1004 1022 0 -14.43(-1.39%)
Jun 16, 2009 1055 1071 1026 1036 0 -15.71(-1.49%)
Jun 15, 2009 1072 1081 1038 1052 0 -33.31(-3.07%)
Jun 12, 2009 1074 1095 1059 1085 0 +6.70(+0.62%)
Jun 11, 2009 1078 1101 1064 1078 0 +3.33(+0.31%)
Jun 10, 2009 1096 1104 1056 1075 0 -11.57(-1.06%)
Jun 09, 2009 1087 1100 1069 1087 0 +5.51(+0.51%)
Jun 08, 2009 1077 1093 1062 1081 0 -0.90(-0.08%)
Jun 05, 2009 1104 1114 1068 1082 0 -11.97(-1.09%)
Jun 04, 2009 1074 1102 1059 1094 0 +26.19(+2.45%)
Jun 03, 2009 1073 1087 1050 1068 0 -14.31(-1.32%)
Jun 02, 2009 1079 1102 1060 1082 0 -2.02(-0.19%)
Jun 01, 2009 1073 1107 1055 1084 0 +25.18(+2.38%)
May 29, 2009 1041 1065 1022 1059 0 +22.06(+2.13%)
May 28, 2009 1030 1049 1003 1037 0 +18.04(+1.77%)
May 27, 2009 1052 1065 1012 1019 0 -33.28(-3.16%)
May 26, 2009 1005 1060 994.85 1052 0 +41.24(+4.08%)
May 25, 2009 1024 1040 1001 1011 0 +0.00(+0.00%)
May 22, 2009 1024 1040 1001 1011 0 -7.12(-0.70%)
May 21, 2009 1013 1035 992.65 1018 0 -8.58(-0.84%)
May 20, 2009 1055 1080 1018 1027 0 -13.60(-1.31%)
May 19, 2009 1054 1074 1027 1040 0 -16.95(-1.60%)
May 18, 2009 1015 1064 1003 1057 0 +61.94(+6.22%)
May 15, 2009 1013 1029 981.82 995.15 0 -21.93(-2.16%)
May 14, 2009 989.92 1031 975.12 1017 0 +26.46(+2.67%)
May 13, 2009 1020 1035 980.88 990.62 0 -52.81(-5.06%)
May 12, 2009 1067 1083 1016 1043 0 -13.72(-1.30%)
May 11, 2009 1075 1097 1042 1057 0 -45.48(-4.12%)
May 08, 2009 1056 1111 1035 1103 0 +68.86(+6.66%)
May 07, 2009 1094 1110 1017 1034 0 -42.98(-3.99%)
May 06, 2009 1056 1096 1027 1077 0 +36.59(+3.52%)
May 05, 2009 1044 1067 1016 1040 0 -14.45(-1.37%)
May 04, 2009 1014 1061 1000 1055 0 +66.98(+6.78%)
May 01, 2009 1001 1021 970.86 987.63 0 -15.56(-1.55%)
Apr 30, 2009 1019 1048 987.35 1003 0 -1.74(-0.17%)
Apr 29, 2009 981.75 1019 965.56 1005 0 +36.23(+3.74%)
Apr 28, 2009 953.61 1292 943.22 968.70 0 -0.93(-0.10%)
Apr 27, 2009 984.11 1045 948.09 969.63 0 -37.60(-3.73%)
Apr 24, 2009 985.21 1028 962.18 1007 0 +28.18(+2.88%)
Apr 23, 2009 962.32 996.27 933.42 979.05 0 +24.31(+2.55%)
Apr 22, 2009 958.61 1004 926.04 954.74 0 -26.84(-2.73%)
Apr 21, 2009 904.36 989.64 887.92 981.57 0 +60.37(+6.55%)
Apr 20, 2009 974.63 988.30 914.22 921.21 0 -82.30(-8.20%)
Apr 17, 2009 990.20 1028 964.52 1004 0 +11.88(+1.20%)
Apr 16, 2009 977.96 1015 942.55 991.63 0 +19.56(+2.01%)
Apr 15, 2009 926.68 978.18 909.54 972.07 0 +39.62(+4.25%)
Apr 14, 2009 974.33 993.40 924.82 932.45 0 -56.13(-5.68%)
Apr 13, 2009 954.95 1002 935.42 988.58 0 +19.96(+2.06%)
Apr 10, 2009 917.50 976.54 899.72 968.62 0 +0.00(+0.00%)
Apr 09, 2009 917.50 976.54 899.72 968.62 0 +85.80(+9.72%)
Apr 08, 2009 881.73 900.45 859.07 882.82 0 +10.44(+1.20%)
Apr 07, 2009 888.95 908.30 863.34 872.38 0 -36.69(-4.04%)
Apr 06, 2009 907.57 926.90 883.04 909.07 0 -16.04(-1.73%)
Apr 03, 2009 893.04 931.92 873.10 925.11 0 +28.91(+3.23%)
Apr 02, 2009 887.47 945.27 864.86 896.20 0 +37.15(+4.32%)
Apr 01, 2009 834.77 873.14 820.04 859.05 0 +10.73(+1.26%)
Mar 31, 2009 825.97 862.30 812.30 848.32 0 +37.15(+4.58%)
Mar 30, 2009 831.08 845.59 800.07 811.17 0 -46.36(-5.41%)
Mar 27, 2009 869.59 888.54 846.55 857.54 0 -33.97(-3.81%)
Mar 26, 2009 882.64 902.15 851.32 891.51 0 +18.42(+2.11%)
Mar 25, 2009 862.02 893.56 822.38 873.09 0 +21.66(+2.54%)
Mar 24, 2009 873.33 904.36 838.37 851.43 0 -45.02(-5.02%)
Mar 23, 2009 847.46 901.78 839.06 896.46 0 +96.33(+12.04%)
Mar 20, 2009 835.56 846.61 791.34 800.13 0 -41.92(-4.98%)
Mar 19, 2009 877.00 895.72 822.69 842.05 0 -25.77(-2.97%)
Mar 18, 2009 813.21 876.15 793.15 867.82 0 +45.66(+5.55%)
Mar 17, 2009 781.88 825.62 766.32 822.16 0 +42.11(+5.40%)
Mar 16, 2009 813.04 834.94 772.67 780.06 0 -20.92(-2.61%)
Mar 13, 2009 806.48 823.02 771.43 800.98 0 -0.91(-0.11%)
Mar 12, 2009 748.20 808.99 731.62 801.89 0 +49.91(+6.64%)
Mar 11, 2009 759.20 780.65 727.92 751.98 0 +0.75(+0.10%)
Mar 10, 2009 702.31 758.20 688.41 751.23 0 +70.33(+10.33%)
Mar 09, 2009 671.94 701.86 656.16 680.90 0 -2.38(-0.35%)
Mar 06, 2009 693.50 710.04 651.63 683.28 0 -4.01(-0.58%)
Mar 05, 2009 715.81 730.73 675.23 687.29 0 -47.81(-6.50%)
Mar 04, 2009 737.74 760.12 707.22 735.10 0 +12.78(+1.77%)
Mar 03, 2009 743.42 760.51 702.49 722.32 0 -9.39(-1.28%)
Mar 02, 2009 755.43 773.58 721.62 731.72 0 -43.37(-5.60%)
Feb 27, 2009 776.00 811.15 757.69 775.09 0 -23.08(-2.89%)
Feb 26, 2009 821.11 845.97 784.59 798.17 0 -5.90(-0.73%)
Feb 25, 2009 810.32 835.07 770.31 804.08 0 -13.82(-1.69%)
Feb 24, 2009 769.06 824.60 750.85 817.90 0 +54.76(+7.18%)
Feb 23, 2009 810.47 822.52 757.20 763.14 0 -35.63(-4.46%)
Feb 20, 2009 773.15 817.14 748.02 798.77 0 +4.86(+0.61%)
Feb 19, 2009 834.13 847.54 786.85 793.90 0 -28.81(-3.50%)
Feb 18, 2009 835.46 849.01 797.60 822.71 0 -0.17(-0.02%)
Feb 17, 2009 844.05 863.72 810.53 822.88 0 -54.37(-6.20%)
Feb 16, 2009 897.06 914.64 864.23 877.25 0 +0.00(+0.00%)
Feb 13, 2009 897.06 914.64 864.23 877.25 0 -26.23(-2.90%)
Feb 12, 2009 885.47 915.53 855.74 903.48 0 -6.64(-0.73%)
Feb 11, 2009 902.19 927.50 876.52 910.12 0 +18.21(+2.04%)
Feb 10, 2009 952.73 968.76 883.52 891.92 0 -70.82(-7.36%)
Feb 09, 2009 956.27 979.15 934.46 962.74 0 +5.81(+0.61%)
Feb 06, 2009 917.09 969.78 904.57 956.93 0 +47.08(+5.17%)
Feb 05, 2009 893.47 934.38 868.58 909.85 0 +8.48(+0.94%)
Feb 04, 2009 914.56 940.97 886.89 901.37 0 -9.00(-0.99%)
Feb 03, 2009 921.26 937.15 885.96 910.38 0 -4.24(-0.46%)
Feb 02, 2009 893.32 928.10 873.61 914.62 0 +6.39(+0.70%)
Jan 30, 2009 941.93 958.52 893.83 908.23 0 -24.05(-2.58%)
Jan 29, 2009 971.85 986.75 923.65 932.28 0 -62.35(-6.27%)
Jan 28, 2009 965.47 1010 943.35 994.63 0 +63.78(+6.85%)
Jan 27, 2009 923.64 948.46 899.65 930.85 0 +17.25(+1.89%)
Jan 26, 2009 924.21 954.07 892.22 913.60 0 -5.83(-0.63%)
Jan 23, 2009 878.53 933.37 861.76 919.42 0 +16.16(+1.79%)
Jan 22, 2009 924.57 953.54 878.72 903.26 0 -45.68(-4.81%)
Jan 21, 2009 906.99 959.76 871.44 948.94 0 +63.76(+7.20%)
Jan 20, 2009 958.82 976.12 878.74 885.18 0 -103.08(-10.43%)
Jan 19, 2009 997.82 1019 947.08 988.25 0 +0.02(+0.00%)
Jan 16, 2009 997.88 1019 947.07 988.23 0 +11.49(+1.18%)
Jan 15, 2009 974.49 1010 924.48 976.74 0 +0.48(+0.05%)
Jan 14, 2009 998.06 1013 962.25 976.26 0 -47.97(-4.68%)
Jan 13, 2009 1004 1041 985.69 1024 0 +11.64(+1.15%)
Jan 12, 2009 1051 1063 999.03 1013 0 -40.60(-3.85%)
Jan 09, 2009 1093 1102 1044 1053 0 -36.90(-3.39%)
Jan 08, 2009 1077 1106 1056 1090 0 +6.28(+0.58%)
Jan 07, 2009 1110 1127 1070 1084 0 -45.26(-4.01%)
Jan 06, 2009 1112 1149 1085 1129 0 +27.08(+2.46%)
Jan 05, 2009 1105 1133 1075 1102 0 -10.72(-0.96%)
Jan 02, 2009 1111 1138 1076 1113 0 +4.82(+0.44%)
Jan 01, 2009 1072 1121 1058 1108 0 +0.00(+0.00%)
Dec 31, 2008 1072 1121 1058 1108 0 +34.05(+3.17%)
Dec 30, 2008 1044 1082 1029 1074 0 +35.66(+3.43%)
Dec 29, 2008 1060 1071 1016 1038 0 -24.80(-2.33%)
Dec 26, 2008 1059 1078 1037 1063 0 +7.78(+0.74%)
Dec 25, 2008 1049 1067 1030 1055 0 +0.00(+0.00%)
Dec 24, 2008 1049 1067 1030 1055 0 +7.99(+0.76%)
Dec 23, 2008 1065 1085 1031 1047 0 -10.43(-0.99%)
Dec 22, 2008 1085 1099 1027 1058 0 -24.23(-2.24%)
Dec 19, 2008 1076 1114 1043 1082 0 +19.30(+1.82%)
Dec 18, 2008 1103 1129 1044 1063 0 -39.08(-3.55%)
Dec 17, 2008 1079 1136 1053 1102 0 -1.00(-0.09%)
Dec 16, 2008 1025 1110 1008 1103 0 +93.01(+9.21%)
Dec 15, 2008 1041 1056 983.95 1010 0 -31.17(-2.99%)
Dec 12, 2008 975.24 1052 957.73 1041 0 +40.60(+4.06%)
Dec 11, 2008 1066 1091 988.45 1000 0 -81.93(-7.57%)
Dec 10, 2008 1071 1107 1034 1082 0 +24.18(+2.29%)
Dec 09, 2008 1095 1127 1041 1058 0 -53.08(-4.78%)
Dec 08, 2008 1086 1135 1050 1111 0 +49.97(+4.71%)
Dec 05, 2008 981.62 1072 959.27 1061 0 +65.35(+6.56%)
Dec 04, 2008 999.98 1058 969.80 995.72 0 -24.17(-2.37%)
Dec 03, 2008 967.46 1033 934.85 1020 0 +34.55(+3.51%)
Dec 02, 2008 940.61 1001 908.88 985.34 0 +66.58(+7.25%)
Dec 01, 2008 1034 1048 906.10 918.77 0 -144.12(-13.56%)
Nov 28, 2008 1048 1082 1024 1063 0 +10.75(+1.02%)
Nov 27, 2008 989.48 1063 967.96 1052 0 -0.01(-0.00%)
Nov 26, 2008 989.48 1063 967.96 1052 0 +42.18(+4.18%)
Nov 25, 2008 1012 1044 944.73 1010 0 +17.42(+1.75%)
Nov 24, 2008 912.87 1013 879.54 992.55 0 +102.19(+11.48%)
Nov 21, 2008 864.86 917.43 795.57 890.36 0 +50.69(+6.04%)
Nov 20, 2008 893.20 936.47 821.36 839.67 0 -65.90(-7.28%)
Nov 19, 2008 984.69 1003 896.34 905.57 0 -90.47(-9.08%)
Nov 18, 2008 998.04 1028 946.63 996.05 0 -3.35(-0.34%)
Nov 17, 2008 1024 1055 984.55 999.39 0 -34.34(-3.32%)
Nov 14, 2008 1082 1115 1019 1034 0 -73.41(-6.63%)
Nov 13, 2008 1032 1122 975.08 1107 0 +83.74(+8.18%)
Nov 12, 2008 1069 1092 1013 1023 0 -66.42(-6.09%)
Nov 11, 2008 1096 1132 1055 1090 0 -24.97(-2.24%)
Nov 10, 2008 1183 1199 1097 1115 0 -52.67(-4.51%)
Nov 07, 2008 1142 1188 1105 1167 0 +42.85(+3.81%)
Nov 06, 2008 1173 1204 1109 1125 0 -60.12(-5.07%)
Nov 05, 2008 1257 1281 1171 1185 0 -91.78(-7.19%)
Nov 04, 2008 1242 1297 1212 1277 0 +53.81(+4.40%)
Nov 03, 2008 1225 1257 1187 1223 0 -4.03(-0.33%)
Oct 31, 2008 1171 1244 1146 1227 0 +45.34(+3.84%)
Oct 30, 2008 1184 1214 1130 1181 0 +36.34(+3.17%)
Oct 29, 2008 1145 1208 1097 1145 0 -7.88(-0.68%)
Oct 28, 2008 1068 1166 1015 1153 0 +117.37(+11.33%)
Oct 27, 2008 1062 1119 1020 1036 0 -45.05(-4.17%)
Oct 24, 2008 1039 1134 1012 1081 0 -44.85(-3.99%)
Oct 23, 2008 1154 1184 1055 1125 0 -25.79(-2.24%)
Oct 22, 2008 1201 1230 1121 1151 0 -80.65(-6.55%)
Oct 21, 2008 1247 1291 1209 1232 0 -37.96(-2.99%)
Oct 20, 2008 1257 1294 1208 1270 0 +30.27(+2.44%)
Oct 17, 2008 1217 1302 1182 1240 0 -13.45(-1.07%)
Oct 16, 2008 1225 1283 1139 1253 0 +40.94(+3.38%)
Oct 15, 2008 1300 1334 1186 1212 0 -124.61(-9.32%)
Oct 14, 2008 1399 1442 1268 1337 0 -3.92(-0.29%)
Oct 13, 2008 1310 1384 1222 1341 0 +108.01(+8.76%)
Oct 10, 2008 1150 1291 1047 1233 0 +72.90(+6.29%)
Oct 09, 2008 1317 1350 1142 1160 0 -136.10(-10.50%)
Oct 08, 2008 1290 1400 1233 1296 0 -28.60(-2.16%)
Oct 07, 2008 1428 1469 1309 1324 0 -95.90(-6.75%)
Oct 06, 2008 1434 1490 1337 1420 0 -63.19(-4.26%)
Oct 03, 2008 1551 1606 1459 1484 0 -34.07(-2.25%)
Oct 02, 2008 1586 1610 1494 1518 0 -77.26(-4.84%)
Oct 01, 2008 1577 1637 1528 1595 0 +2.50(+0.16%)
Sep 30, 2008 1539 1639 1494 1592 0 +101.81(+6.83%)
Sep 29, 2008 1619 2314 1444 1491 0 -167.51(-10.10%)
Sep 26, 2008 1595 1683 1562 1658 0 +20.13(+1.23%)
Sep 25, 2008 1626 1682 1588 1638 0 +29.73(+1.85%)
Sep 24, 2008 1637 1677 1575 1608 0 -10.72(-0.66%)
Sep 23, 2008 1631 1685 1581 1619 0 -9.17(-0.56%)
Sep 22, 2008 1735 1767 1598 1628 0 -130.99(-7.45%)
Sep 19, 2008 1848 2098 1593 1759 0 +87.87(+5.26%)
Sep 18, 2008 1542 1766 1442 1671 0 +152.21(+10.02%)
Sep 17, 2008 1579 1617 1489 1519 0 -100.60(-6.21%)
Sep 16, 2008 1522 1635 1495 1620 0 +60.63(+3.89%)
Sep 15, 2008 1588 1658 1536 1559 0 -105.77(-6.35%)
Sep 12, 2008 1635 1686 1616 1665 0 +9.12(+0.55%)
Sep 11, 2008 1607 1668 1582 1656 0 +8.87(+0.54%)
Sep 10, 2008 1654 1683 1604 1647 0 +8.57(+0.52%)
Sep 09, 2008 1697 1727 1627 1638 0 -71.08(-4.16%)
Sep 08, 2008 1718 1758 1655 1709 0 +45.68(+2.75%)
Sep 05, 2008 1625 1672 1600 1664 0 +23.54(+1.44%)
Sep 04, 2008 1680 1698 1630 1640 0 -56.86(-3.35%)
Sep 03, 2008 1675 1711 1652 1697 0 +17.18(+1.02%)
Sep 02, 2008 1692 1717 1647 1680 0 +18.04(+1.09%)
Sep 01, 2008 1661 1687 1639 1662 0 +0.00(+0.00%)
Aug 29, 2008 1661 1687 1639 1662 0 -12.60(-0.75%)
Aug 28, 2008 1637 1680 1620 1674 0 +52.72(+3.25%)
Aug 27, 2008 1599 1634 1584 1622 0 +22.26(+1.39%)
Aug 26, 2008 1587 1615 1567 1599 0 +13.89(+0.88%)
Aug 25, 2008 1613 1628 1574 1585 0 -39.29(-2.42%)
Aug 22, 2008 1605 1637 1581 1625 0 +37.72(+2.38%)
Aug 21, 2008 1576 1608 1556 1587 0 -12.19(-0.76%)
Aug 20, 2008 1599 1624 1560 1599 0 +2.64(+0.17%)
Aug 19, 2008 1617 1632 1576 1597 0 -36.61(-2.24%)
Aug 18, 2008 1673 1685 1618 1633 0 -39.42(-2.36%)
Aug 15, 2008 1679 1706 1645 1673 0 +5.05(+0.30%)
Aug 14, 2008 1625 1682 1614 1667 0 +28.21(+1.72%)
Aug 13, 2008 1657 1675 1612 1639 0 -28.92(-1.73%)
Aug 12, 2008 1699 1718 1648 1668 0 -47.32(-2.76%)
Aug 11, 2008 1684 1743 1659 1716 0 +29.04(+1.72%)
Aug 08, 2008 1630 1705 1616 1686 0 +49.43(+3.02%)
Aug 07, 2008 1668 1696 1618 1637 0 -54.27(-3.21%)
Aug 06, 2008 1686 1715 1654 1691 0 -12.43(-0.73%)
Aug 05, 2008 1657 1715 1638 1704 0 +68.34(+4.18%)
Aug 04, 2008 1651 1670 1608 1635 0 -21.09(-1.27%)
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.