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

Financial Sector (CIX: MSECTOR4 )

1,351.66 +0.15 (+0.01%)
Streaming Delayed Price Updated: 9:40 AM 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 23, 2020 1179 1195 1172 1184 0 +11.14(+0.95%)
Dec 22, 2020 1176 1184 1164 1173 0 -1.78(-0.15%)
Dec 21, 2020 1169 1184 1153 1175 0 -2.08(-0.18%)
Dec 19, 2020 1191 1198 1166 1177 0 +0.01(+0.00%)
Dec 18, 2020 1191 1198 1166 1177 0 -13.75(-1.15%)
Dec 17, 2020 1189 1199 1177 1191 0 +5.32(+0.45%)
Dec 16, 2020 1187 1196 1174 1185 0 +1.58(+0.13%)
Dec 15, 2020 1171 1188 1160 1184 0 +18.30(+1.57%)
Dec 14, 2020 1184 1192 1161 1165 0 -7.24(-0.62%)
Dec 12, 2020 1168 1182 1160 1173 0 -0.01(-0.00%)
Dec 11, 2020 1168 1182 1160 1173 0 -5.04(-0.43%)
Dec 10, 2020 1170 1185 1161 1178 0 +0.10(+0.01%)
Dec 09, 2020 1183 1192 1166 1178 0 -0.99(-0.08%)
Dec 08, 2020 1171 1188 1165 1179 0 +0.42(+0.04%)
Dec 07, 2020 1181 1190 1168 1178 0 -8.16(-0.69%)
Dec 05, 2020 1178 1193 1169 1186 0 +0.01(+0.00%)
Dec 04, 2020 1178 1193 1169 1186 0 +14.89(+1.27%)
Dec 03, 2020 1167 1181 1158 1171 0 +5.40(+0.46%)
Dec 02, 2020 1157 1175 1148 1166 0 +6.90(+0.60%)
Dec 01, 2020 1158 1172 1148 1159 0 +17.78(+1.56%)
Nov 30, 2020 1156 1165 1134 1141 0 -18.93(-1.63%)
Nov 28, 2020 1167 1174 1152 1160 0 +0.01(+0.00%)
Nov 27, 2020 1167 1174 1152 1160 0 -5.94(-0.51%)
Nov 26, 2020 1166 1174 1151 1166 0 +0.00(+0.00%)
Nov 25, 2020 1166 1174 1151 1166 0 -5.96(-0.51%)
Nov 24, 2020 1162 1183 1152 1172 0 +25.75(+2.25%)
Nov 23, 2020 1145 1159 1133 1146 0 +11.17(+0.98%)
Nov 21, 2020 1137 1146 1124 1135 0 +0.00(+0.00%)
Nov 20, 2020 1137 1146 1124 1135 0 -4.68(-0.41%)
Nov 19, 2020 1131 1145 1119 1140 0 +4.13(+0.36%)
Nov 18, 2020 1154 1166 1133 1136 0 -16.01(-1.39%)
Nov 17, 2020 1141 1159 1129 1152 0 -0.21(-0.02%)
Nov 16, 2020 1152 1163 1133 1152 0 +25.46(+2.26%)
Nov 14, 2020 1111 1133 1107 1127 0 +0.01(+0.00%)
Nov 13, 2020 1111 1133 1107 1127 0 +22.51(+2.04%)
Nov 12, 2020 1113 1121 1092 1104 0 -18.01(-1.61%)
Nov 11, 2020 1134 1141 1108 1122 0 -8.09(-0.72%)
Nov 10, 2020 1116 1142 1102 1130 0 +18.44(+1.66%)
Nov 09, 2020 1116 1161 1083 1112 0 +65.90(+6.30%)
Nov 07, 2020 1060 1068 1039 1046 0 -0.01(-0.00%)
Nov 06, 2020 1060 1068 1039 1046 0 -9.02(-0.86%)
Nov 05, 2020 1048 1068 1038 1055 0 +14.20(+1.36%)
Nov 04, 2020 1041 1063 1023 1041 0 -9.49(-0.90%)
Nov 03, 2020 1043 1059 1034 1050 0 +20.66(+2.01%)
Nov 02, 2020 1020 1037 1009 1029 0 +20.87(+2.07%)
Oct 31, 2020 1003 1018 990.77 1009 0 -0.01(-0.00%)
Oct 30, 2020 1003 1018 990.78 1009 0 +0.75(+0.07%)
Oct 29, 2020 996.18 1019 982.70 1008 0 +9.07(+0.91%)
Oct 28, 2020 1006 1018 990.97 998.75 0 -23.98(-2.34%)
Oct 27, 2020 1040 1046 1020 1023 0 -18.40(-1.77%)
Oct 26, 2020 1051 1055 1030 1041 0 -20.24(-1.91%)
Oct 24, 2020 1063 1072 1050 1061 0 +0.01(+0.00%)
Oct 23, 2020 1063 1072 1050 1061 0 +4.78(+0.45%)
Oct 22, 2020 1041 1063 1034 1057 0 +16.49(+1.59%)
Oct 21, 2020 1042 1054 1032 1040 0 -1.99(-0.19%)
Oct 20, 2020 1043 1056 1035 1042 0 +7.80(+0.75%)
Oct 19, 2020 1051 1058 1031 1034 0 -14.73(-1.40%)
Oct 17, 2020 1051 1060 1040 1049 0 +0.00(+0.00%)
Oct 16, 2020 1051 1060 1040 1049 0 -1.42(-0.14%)
Oct 15, 2020 1034 1057 1030 1050 0 +6.82(+0.65%)
Oct 14, 2020 1052 1061 1040 1044 0 -8.21(-0.78%)
Oct 13, 2020 1064 1071 1044 1052 0 -15.70(-1.47%)
Oct 12, 2020 1060 1073 1053 1068 0 +8.28(+0.78%)
Oct 10, 2020 1066 1072 1051 1059 0 +0.01(+0.00%)
Oct 09, 2020 1066 1072 1051 1059 0 -0.83(-0.08%)
Oct 08, 2020 1052 1066 1045 1060 0 +13.82(+1.32%)
Oct 07, 2020 1043 1056 1035 1046 0 +12.06(+1.17%)
Oct 06, 2020 1046 1058 1028 1034 0 -5.61(-0.54%)
Oct 05, 2020 1033 1046 1022 1040 0 +16.56(+1.62%)
Oct 03, 2020 995.91 1030 991.46 1023 0 +0.00(+0.00%)
Oct 02, 2020 995.92 1030 991.47 1023 0 +13.49(+1.34%)
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.