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: 4:00 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 (%)
Dec 31, 2015 962.99 962.99 962.99 982.32 0 -9.38(-0.95%)
Dec 30, 2015 977.55 982.12 969.23 991.70 0 -7.63(-0.76%)
Dec 29, 2015 976.22 984.27 971.30 999.33 0 +7.17(+0.72%)
Dec 28, 2015 969.54 976.14 961.34 992.15 0 +0.10(+0.01%)
Dec 24, 2015 972.73 972.73 972.73 992.06 0 +0.84(+0.09%)
Dec 23, 2015 964.39 974.29 959.13 991.22 0 +11.61(+1.18%)
Dec 22, 2015 957.46 966.43 948.08 979.61 0 +6.58(+0.68%)
Dec 21, 2015 955.11 961.63 943.82 973.03 0 +4.82(+0.50%)
Dec 18, 2015 960.95 966.33 943.87 968.21 0 -16.29(-1.66%)
Dec 17, 2015 976.88 981.50 960.31 984.50 0 -10.72(-1.08%)
Dec 16, 2015 968.53 981.03 957.05 995.22 0 +13.47(+1.37%)
Dec 15, 2015 955.90 969.70 950.37 981.76 0 +14.54(+1.50%)
Dec 14, 2015 948.81 958.54 934.49 967.21 0 -0.87(-0.09%)
Dec 11, 2015 953.48 962.60 941.25 968.08 0 -16.58(-1.68%)
Dec 10, 2015 966.12 975.94 958.25 984.66 0 -0.21(-0.02%)
Dec 09, 2015 971.82 982.93 958.87 984.88 0 -10.34(-1.04%)
Dec 08, 2015 978.63 985.14 967.91 995.21 0 -9.56(-0.95%)
Dec 07, 2015 991.99 996.50 978.12 1005 0 -9.06(-0.89%)
Dec 04, 2015 979.90 999.05 975.56 1014 0 +17.48(+1.75%)
Dec 03, 2015 993.07 997.24 972.35 996.35 0 -14.49(-1.43%)
Dec 02, 2015 1004 1009 988.38 1011 0 -13.85(-1.35%)
Dec 01, 2015 1001 1010 994.45 1025 0 +9.09(+0.90%)
Nov 30, 2015 1001 1006 990.74 1016 0 -2.91(-0.29%)
Nov 27, 2015 995.86 1000 987.76 1019 0 +3.15(+0.31%)
Nov 26, 2015 996.03 996.04 996.03 1015 0 -0.07(-0.01%)
Nov 25, 2015 994.59 1001 988.78 1015 0 +2.45(+0.24%)
Nov 24, 2015 988.67 998.24 981.95 1013 0 -1.04(-0.10%)
Nov 23, 2015 994.69 997.74 993.20 1014 0 -0.30(-0.03%)
Nov 20, 2015 994.29 1001 988.11 1014 0 +4.25(+0.42%)
Nov 19, 2015 990.38 997.42 982.23 1010 0 +0.86(+0.09%)
Nov 18, 2015 979.66 992.33 972.88 1009 0 +13.06(+1.31%)
Nov 17, 2015 978.43 988.36 970.26 996.15 0 -0.59(-0.06%)
Nov 16, 2015 964.98 978.42 958.50 996.74 0 +10.57(+1.07%)
Nov 13, 2015 974.42 981.43 962.35 986.17 0 -8.98(-0.90%)
Nov 12, 2015 984.18 989.29 972.73 995.15 0 -14.37(-1.42%)
Nov 11, 2015 994.48 999.87 985.35 1010 0 -1.91(-0.19%)
Nov 10, 2015 986.33 997.11 980.48 1011 0 +3.83(+0.38%)
Nov 09, 2015 997.29 1002 980.55 1008 0 -10.18(-1.00%)
Nov 06, 2015 1001 1011 986.58 1018 0 -0.86(-0.08%)
Nov 05, 2015 994.62 1005 988.80 1019 0 +4.53(+0.45%)
Nov 04, 2015 998.82 1004 989.05 1014 0 -2.77(-0.27%)
Nov 03, 2015 997.14 1006 988.77 1017 0 -2.62(-0.26%)
Nov 02, 2015 987.00 1004 982.64 1020 0 +14.87(+1.48%)
Oct 30, 2015 993.64 999.64 978.92 1005 0 -9.17(-0.90%)
Oct 29, 2015 992.43 1003 984.06 1014 0 -1.30(-0.13%)
Oct 28, 2015 982.20 1002 972.07 1015 0 +15.81(+1.58%)
Oct 27, 2015 980.88 989.48 970.31 999.29 0 -5.99(-0.60%)
Oct 26, 2015 988.82 994.20 978.10 1005 0 -3.32(-0.33%)
Oct 23, 2015 987.49 997.18 976.17 1009 0 +5.36(+0.53%)
Oct 22, 2015 975.41 991.64 969.98 1003 0 +12.16(+1.23%)
Oct 21, 2015 983.32 988.63 968.66 991.08 0 -8.82(-0.88%)
Oct 20, 2015 977.60 986.79 971.27 999.90 0 +2.33(+0.23%)
Oct 19, 2015 972.37 983.11 967.73 997.57 0 +2.51(+0.25%)
Oct 16, 2015 974.82 981.94 966.64 995.05 0 +3.66(+0.37%)
Oct 15, 2015 962.21 974.66 955.43 991.39 0 +15.49(+1.59%)
Oct 14, 2015 965.21 970.37 951.95 975.90 0 -8.57(-0.87%)
Oct 13, 2015 968.84 976.75 960.93 984.47 0 -8.73(-0.88%)
Oct 12, 2015 970.87 978.91 964.93 993.20 0 +3.76(+0.38%)
Oct 09, 2015 973.95 979.25 963.41 989.43 0 -2.94(-0.30%)
Oct 08, 2015 964.12 976.06 957.51 992.38 0 +7.02(+0.71%)
Oct 07, 2015 959.39 970.59 952.59 985.35 0 +11.86(+1.22%)
Oct 06, 2015 954.36 962.24 946.46 973.49 0 -2.05(-0.21%)
Oct 05, 2015 942.97 959.03 938.87 975.54 0 +19.32(+2.02%)
Oct 02, 2015 920.92 938.48 909.67 956.22 0 +4.42(+0.46%)
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.