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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2009 1281 1281 1281 0 -10.39(-0.80%)
Dec 30, 2009 1271 1299 1276 1291 0 -2.38(-0.18%)
Dec 29, 2009 1284 1310 1286 1293 0 -5.96(-0.46%)
Dec 28, 2009 1286 1315 1290 1299 0 -1.59(-0.12%)
Dec 24, 2009 1270 1307 1287 1301 0 +9.46(+0.73%)
Dec 23, 2009 1274 1305 1278 1291 0 +4.09(+0.32%)
Dec 22, 2009 1263 1296 1269 1287 0 +10.64(+0.83%)
Dec 21, 2009 1256 1289 1260 1277 0 +9.53(+0.75%)
Dec 18, 2009 1244 1278 1245 1267 0 +9.43(+0.75%)
Dec 17, 2009 1242 1275 1247 1258 0 -14.79(-1.16%)
Dec 16, 2009 1249 1287 1258 1273 0 +9.87(+0.78%)
Dec 15, 2009 1246 1282 1253 1263 0 -15.74(-1.23%)
Dec 14, 2009 1269 1283 1263 1278 0 +16.83(+1.33%)
Dec 11, 2009 1244 1270 1244 1262 0 +8.57(+0.68%)
Dec 10, 2009 1246 1269 1242 1253 0 -0.73(-0.06%)
Dec 09, 2009 1241 1266 1238 1254 0 -1.05(-0.08%)
Dec 08, 2009 1242 1272 1242 1255 0 -9.89(-0.78%)
Dec 07, 2009 1262 1287 1255 1265 0 -13.51(-1.06%)
Dec 04, 2009 1263 1294 1254 1278 0 +22.75(+1.81%)
Dec 03, 2009 1257 1294 1250 1255 0 -16.89(-1.33%)
Dec 02, 2009 1241 1284 1254 1272 0 +9.05(+0.72%)
Dec 01, 2009 1240 1277 1246 1263 0 +16.39(+1.31%)
Nov 30, 2009 1205 1253 1212 1247 0 +27.44(+2.25%)
Nov 27, 2009 1186 1240 1205 1219 0 -33.36(-2.66%)
Nov 26, 2009 255.66 1256 1251 1253 0 -0.03(-0.00%)
Nov 25, 2009 1234 1266 1243 1253 0 +3.48(+0.28%)
Nov 24, 2009 1235 1265 1236 1249 0 -9.26(-0.74%)
Nov 23, 2009 1234 1276 1247 1259 0 +15.19(+1.22%)
Nov 20, 2009 1227 1255 1230 1243 0 -4.28(-0.34%)
Nov 19, 2009 1233 1268 1235 1248 0 -24.07(-1.89%)
Nov 18, 2009 1262 1283 1252 1272 0 +5.48(+0.43%)
Nov 17, 2009 1244 1281 1251 1266 0 -4.15(-0.33%)
Nov 16, 2009 1237 1286 1251 1270 0 +20.64(+1.65%)
Nov 13, 2009 1246 1260 1233 1250 0 +7.71(+0.62%)
Nov 12, 2009 1253 1271 1236 1242 0 -19.79(-1.57%)
Nov 11, 2009 1255 1277 1246 1262 0 +13.37(+1.07%)
Nov 10, 2009 1245 1264 1233 1249 0 -6.99(-0.56%)
Nov 09, 2009 1227 1262 1223 1256 0 +38.52(+3.17%)
Nov 06, 2009 1205 1231 1198 1217 0 -0.68(-0.06%)
Nov 05, 2009 1203 1230 1194 1218 0 +19.32(+1.61%)
Nov 04, 2009 1218 1238 1192 1198 0 -11.40(-0.94%)
Nov 03, 2009 1184 1217 1177 1210 0 +6.35(+0.53%)
Nov 02, 2009 1201 1228 1175 1203 0 +5.10(+0.43%)
Oct 30, 2009 1225 1240 1183 1198 0 -41.44(-3.34%)
Oct 29, 2009 1209 1248 1203 1240 0 +42.72(+3.57%)
Oct 28, 2009 1224 1244 1191 1197 0 -39.49(-3.19%)
Oct 27, 2009 1244 1265 1226 1237 0 -12.92(-1.03%)
Oct 26, 2009 1262 1289 1240 1249 0 -17.59(-1.39%)
Oct 23, 2009 1267 1281 1258 1267 0 -19.33(-1.50%)
Oct 22, 2009 1253 1294 1245 1286 0 +24.36(+1.93%)
Oct 21, 2009 1262 1302 1253 1262 0 -14.52(-1.14%)
Oct 20, 2009 1267 1288 1267 1277 0 -17.79(-1.37%)
Oct 19, 2009 1272 1308 1272 1294 0 +14.05(+1.10%)
Oct 16, 2009 1274 1301 1266 1280 0 -24.47(-1.88%)
Oct 15, 2009 1286 1316 1285 1305 0 -6.20(-0.47%)
Oct 14, 2009 1283 1319 1282 1311 0 +34.45(+2.70%)
Oct 13, 2009 1273 1310 1263 1276 0 -11.65(-0.90%)
Oct 12, 2009 1292 1305 1277 1288 0 +0.37(+0.03%)
Oct 09, 2009 1277 1296 1264 1288 0 +9.17(+0.72%)
Oct 08, 2009 1267 1295 1263 1279 0 +13.47(+1.06%)
Oct 07, 2009 1250 1275 1245 1265 0 +2.82(+0.22%)
Oct 06, 2009 1253 1284 1242 1262 0 +12.68(+1.01%)
Oct 05, 2009 1224 1259 1221 1250 0 +26.88(+2.20%)
Oct 02, 2009 1206 1249 1199 1223 0 -7.02(-0.57%)
Oct 01, 2009 1269 1318 1224 1230 0 -43.08(-3.38%)
Sep 30, 2009 1276 1297 1252 1273 0 -5.91(-0.46%)
Sep 29, 2009 1275 1304 1267 1279 0 -2.55(-0.20%)
Sep 28, 2009 1244 1293 1248 1281 0 +30.38(+2.43%)
Sep 25, 2009 1239 1270 1232 1251 0 -5.15(-0.41%)
Sep 24, 2009 1274 1300 1243 1256 0 -29.11(-2.27%)
Sep 23, 2009 1305 1325 1280 1285 0 -24.09(-1.84%)
Sep 22, 2009 1284 1320 1283 1309 0 +26.75(+2.09%)
Sep 21, 2009 1272 1301 1266 1283 0 -16.46(-1.27%)
Sep 18, 2009 1286 1317 1280 1299 0 +0.85(+0.07%)
Sep 17, 2009 1294 1332 1281 1298 0 +10.75(+0.84%)
Sep 16, 2009 1264 1316 1267 1287 0 +17.70(+1.39%)
Sep 15, 2009 1241 1284 1240 1270 0 +13.08(+1.04%)
Sep 14, 2009 1214 1261 1219 1257 0 +15.66(+1.26%)
Sep 11, 2009 1234 1259 1227 1241 0 -3.00(-0.24%)
Sep 10, 2009 1221 1251 1214 1244 0 +9.89(+0.80%)
Sep 09, 2009 1207 1242 1206 1234 0 +15.35(+1.26%)
Sep 08, 2009 1202 1230 1198 1219 0 +17.57(+1.46%)
Sep 07, 2009 134.85 1202 1198 1201 0 +0.02(+0.00%)
Sep 04, 2009 1172 1207 1174 1201 0 +12.68(+1.07%)
Sep 03, 2009 1171 1196 1163 1188 0 +19.63(+1.68%)
Sep 02, 2009 1176 1192 1158 1169 0 -12.96(-1.10%)
Sep 01, 2009 1215 1241 1176 1182 0 -48.67(-3.96%)
Aug 31, 2009 1214 1243 1210 1230 0 -10.23(-0.82%)
Aug 28, 2009 1237 1258 1224 1241 0 +1.88(+0.15%)
Aug 27, 2009 1230 1247 1207 1239 0 +6.48(+0.53%)
Aug 26, 2009 1219 1246 1214 1232 0 -0.20(-0.02%)
Aug 25, 2009 1221 1251 1217 1233 0 +11.65(+0.95%)
Aug 24, 2009 1226 1253 1211 1221 0 -6.78(-0.55%)
Aug 21, 2009 1207 1243 1204 1228 0 +23.73(+1.97%)
Aug 20, 2009 1169 1211 1173 1204 0 +25.41(+2.16%)
Aug 19, 2009 1151 1189 1154 1179 0 +0.38(+0.03%)
Aug 18, 2009 1156 1190 1157 1178 0 +13.12(+1.13%)
Aug 17, 2009 1174 1185 1149 1165 0 -40.91(-3.39%)
Aug 14, 2009 1203 1223 1182 1206 0 -9.77(-0.80%)
Aug 13, 2009 1219 1232 1193 1216 0 +9.06(+0.75%)
Aug 12, 2009 1181 1226 1182 1207 0 +15.33(+1.29%)
Aug 11, 2009 1199 1222 1178 1191 0 -28.78(-2.36%)
Aug 10, 2009 1215 1244 1201 1220 0 -10.36(-0.84%)
Aug 07, 2009 1199 1252 1194 1230 0 +34.64(+2.90%)
Aug 06, 2009 1199 1236 1179 1196 0 -9.57(-0.79%)
Aug 05, 2009 1172 1217 1166 1205 0 +24.80(+2.10%)
Aug 04, 2009 1137 1195 1139 1181 0 +21.84(+1.88%)
Aug 03, 2009 1137 1170 1134 1159 0 +23.02(+2.03%)
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%)
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.