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 (%)
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%)
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.