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 (%)
Nov 30, 2016 1054 1065 1044 1074 0 +4.14(+0.39%)
Nov 29, 2016 1048 1058 1042 1070 0 +3.96(+0.37%)
Nov 28, 2016 1049 1058 1040 1066 0 -6.68(-0.62%)
Nov 25, 2016 1050 1057 1045 1072 0 +3.27(+0.31%)
Nov 24, 2016 1050 1050 1050 1069 0 -0.07(-0.01%)
Nov 23, 2016 1045 1054 1037 1069 0 +2.38(+0.22%)
Nov 22, 2016 1043 1052 1034 1067 0 +8.34(+0.79%)
Nov 21, 2016 1041 1047 1031 1058 0 +1.96(+0.19%)
Nov 18, 2016 1035 1044 1027 1056 0 +1.86(+0.18%)
Nov 17, 2016 1033 1041 1028 1055 0 +4.46(+0.42%)
Nov 16, 2016 1031 1041 1021 1050 0 -7.40(-0.70%)
Nov 15, 2016 1035 1048 1019 1058 0 -0.49(-0.05%)
Nov 14, 2016 1025 1049 1015 1058 0 +18.22(+1.75%)
Nov 11, 2016 1008 1029 1001 1040 0 +9.83(+0.95%)
Nov 10, 2016 1005 1027 988.91 1030 0 +13.02(+1.28%)
Nov 09, 2016 975.42 1006 963.79 1017 0 +19.05(+1.91%)
Nov 08, 2016 973.52 984.20 965.60 997.87 0 +2.16(+0.22%)
Nov 07, 2016 971.53 981.30 965.63 995.71 0 +20.18(+2.07%)
Nov 04, 2016 954.27 965.02 946.31 975.54 0 +2.70(+0.28%)
Nov 03, 2016 955.96 963.41 947.25 972.84 0 -0.49(-0.05%)
Nov 02, 2016 963.14 968.02 949.78 973.33 0 -11.22(-1.14%)
Nov 01, 2016 978.18 981.94 957.83 984.54 0 -12.45(-1.25%)
Oct 31, 2016 974.72 983.26 967.27 996.99 0 +6.76(+0.68%)
Oct 28, 2016 974.95 982.77 963.73 990.23 0 -1.76(-0.18%)
Oct 27, 2016 984.73 989.03 966.07 991.99 0 -9.02(-0.90%)
Oct 26, 2016 981.49 990.75 971.53 1001 0 -3.53(-0.35%)
Oct 25, 2016 987.65 993.63 978.64 1005 0 -4.57(-0.45%)
Oct 24, 2016 992.45 999.22 984.07 1009 0 +3.88(+0.39%)
Oct 21, 2016 980.91 990.27 975.00 1005 0 -1.83(-0.18%)
Oct 20, 2016 989.31 996.87 979.97 1007 0 -1.19(-0.12%)
Oct 19, 2016 985.54 994.54 979.11 1008 0 +5.55(+0.55%)
Oct 18, 2016 985.27 990.74 976.10 1003 0 +7.28(+0.73%)
Oct 17, 2016 978.81 984.26 971.54 995.42 0 -1.51(-0.15%)
Oct 14, 2016 982.22 989.13 972.88 996.93 0 +1.69(+0.17%)
Oct 13, 2016 974.58 983.12 964.60 995.25 0 -6.00(-0.60%)
Oct 12, 2016 977.64 986.65 973.00 1001 0 +5.36(+0.54%)
Oct 11, 2016 984.40 988.88 971.09 995.89 0 -10.42(-1.04%)
Oct 10, 2016 986.49 994.15 982.11 1006 0 +4.74(+0.47%)
Oct 07, 2016 984.43 989.86 975.15 1002 0 -2.24(-0.22%)
Oct 06, 2016 983.58 990.86 973.20 1004 0 -0.41(-0.04%)
Oct 05, 2016 987.59 997.65 976.86 1004 0 +1.35(+0.13%)
Oct 04, 2016 988.35 995.10 975.63 1003 0 -12.78(-1.26%)
Sep 26, 2016 999.25 1006 990.99 1016 0 -8.99(-0.88%)
Sep 23, 2016 1006 1014 998.30 1025 0 -4.69(-0.46%)
Sep 22, 2016 1006 1015 1001 1029 0 +10.51(+1.03%)
Sep 21, 2016 992.83 1003 983.30 1019 0 +10.58(+1.05%)
Sep 20, 2016 994.95 998.17 985.55 1008 0 +0.34(+0.03%)
Sep 19, 2016 987.20 996.11 981.80 1008 0 +5.59(+0.56%)
Sep 16, 2016 983.23 988.64 974.93 1002 0 -5.21(-0.52%)
Sep 15, 2016 979.76 992.04 975.43 1008 0 +7.38(+0.74%)
Sep 14, 2016 983.57 990.60 975.59 1000 0 -2.03(-0.20%)
Sep 13, 2016 993.12 997.30 976.69 1002 0 -20.20(-1.98%)
Sep 12, 2016 988.20 1007 981.62 1022 0 +9.32(+0.92%)
Sep 09, 2016 1011 1016 991.75 1013 0 -24.20(-2.33%)
Sep 08, 2016 1020 1025 1013 1037 0 -4.20(-0.40%)
Sep 07, 2016 1016 1026 1011 1041 0 +3.56(+0.34%)
Sep 06, 2016 1021 1026 1009 1038 0 -2.03(-0.20%)
Sep 02, 2016 1021 1021 1021 1040 0 +7.47(+0.72%)
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.