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 29, 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 (%)
Oct 31, 2012 1437 1458 1426 1446 0 +7.58(+0.53%)
Oct 30, 2012 6.820 1438 1438 1438 0 -0.04(-0.00%)
Oct 29, 2012 1437 1438 1438 1438 0 -0.07(-0.00%)
Oct 26, 2012 1431 1453 1427 1438 0 -7.28(-0.50%)
Oct 25, 2012 1441 1463 1431 1446 0 +2.16(+0.15%)
Oct 24, 2012 1439 1459 1434 1444 0 -0.73(-0.05%)
Oct 23, 2012 1437 1455 1430 1444 0 -27.24(-1.85%)
Oct 19, 2012 1482 1491 1462 1472 0 -14.21(-0.96%)
Oct 18, 2012 1481 1498 1472 1486 0 +0.95(+0.06%)
Oct 17, 2012 1465 1493 1467 1485 0 +10.47(+0.71%)
Oct 16, 2012 1460 1486 1461 1474 0 +7.45(+0.51%)
Oct 15, 2012 1455 1475 1449 1467 0 +6.18(+0.42%)
Oct 12, 2012 1458 1480 1454 1461 0 -14.43(-0.98%)
Oct 11, 2012 1471 1488 1467 1475 0 +5.38(+0.37%)
Oct 10, 2012 1463 1481 1459 1470 0 -1.46(-0.10%)
Oct 09, 2012 1474 1489 1466 1471 0 -11.53(-0.78%)
Oct 08, 2012 1466 1491 1473 1483 0 -4.57(-0.31%)
Oct 06, 2012 1489 1503 1479 1487 0 +0.00(+0.00%)
Oct 05, 2012 1483 1503 1479 1487 0 +2.08(+0.14%)
Oct 04, 2012 1471 1494 1468 1485 0 +12.01(+0.82%)
Oct 03, 2012 1462 1484 1460 1473 0 +4.45(+0.30%)
Oct 02, 2012 1470 1479 1456 1469 0 +2.84(+0.19%)
Oct 01, 2012 1472 1484 1454 1466 0 +0.44(+0.03%)
Sep 28, 2012 1452 1476 1454 1466 0 -5.97(-0.41%)
Sep 27, 2012 1458 1481 1457 1471 0 +11.35(+0.78%)
Sep 26, 2012 1457 1476 1452 1460 0 -8.73(-0.59%)
Sep 25, 2012 1479 1500 1466 1469 0 -19.44(-1.31%)
Sep 24, 2012 1475 1500 1476 1488 0 -2.36(-0.16%)
Sep 21, 2012 1491 1506 1483 1491 0 +1.72(+0.12%)
Sep 20, 2012 1483 1500 1475 1489 0 -11.31(-0.75%)
Sep 19, 2012 1496 1514 1492 1500 0 -2.82(-0.19%)
Sep 18, 2012 1496 1515 1494 1503 0 -8.38(-0.55%)
Sep 17, 2012 1507 1529 1505 1511 0 -12.25(-0.80%)
Sep 14, 2012 1504 1539 1507 1524 0 +13.86(+0.92%)
Sep 13, 2012 1480 1517 1477 1510 0 +22.26(+1.50%)
Sep 12, 2012 1479 1497 1475 1488 0 +5.96(+0.40%)
Sep 11, 2012 1468 1490 1468 1482 0 +7.22(+0.49%)
Sep 10, 2012 1468 1490 1468 1474 0 -8.10(-0.55%)
Sep 07, 2012 1470 1491 1469 1482 0 +9.42(+0.64%)
Sep 06, 2012 1448 1479 1452 1473 0 +24.12(+1.66%)
Sep 05, 2012 1445 1460 1439 1449 0 -2.80(-0.19%)
Sep 04, 2012 1436 1458 1433 1452 0 +6.72(+0.47%)
Sep 03, 2012 187.64 1446 1443 1445 0 +0.05(+0.00%)
Aug 31, 2012 1447 1455 1433 1445 0 +6.07(+0.42%)
Aug 30, 2012 1429 1447 1429 1439 0 -7.27(-0.50%)
Aug 29, 2012 1436 1453 1436 1446 0 +6.28(+0.44%)
Aug 27, 2012 1430 1451 1432 1440 0 -0.31(-0.02%)
Aug 24, 2012 1420 1446 1424 1440 0 +6.94(+0.48%)
Aug 23, 2012 1433 1447 1427 1433 0 -9.96(-0.69%)
Aug 22, 2012 1434 1453 1430 1443 0 -2.48(-0.17%)
Aug 21, 2012 1442 1462 1439 1446 0 -0.93(-0.06%)
Aug 20, 2012 1438 1454 1434 1447 0 -1.66(-0.11%)
Aug 17, 2012 1432 1454 1436 1448 0 +4.71(+0.33%)
Aug 16, 2012 1422 1449 1426 1444 0 +9.61(+0.67%)
Aug 15, 2012 1418 1440 1421 1434 0 +6.42(+0.45%)
Aug 14, 2012 1426 1442 1421 1428 0 -2.33(-0.16%)
Aug 13, 2012 1420 1437 1418 1430 0 -1.29(-0.09%)
Aug 11, 2012 1424 1437 1418 1431 0 +0.00(+0.00%)
Aug 10, 2012 1424 1437 1418 1431 0 +0.68(+0.05%)
Aug 09, 2012 1421 1442 1419 1430 0 +1.12(+0.08%)
Aug 08, 2012 1419 1439 1417 1429 0 -2.96(-0.21%)
Aug 07, 2012 1426 1448 1420 1432 0 +3.72(+0.26%)
Aug 06, 2012 1423 1445 1421 1429 0 -0.58(-0.04%)
Aug 03, 2012 1410 1441 1411 1429 0 +25.62(+1.83%)
Aug 02, 2012 1393 1416 1386 1404 0 -9.32(-0.66%)
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.