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 (%)
Mar 30, 2012 1465 1474 1450 1463 0 +6.60(+0.45%)
Mar 29, 2012 1448 1465 1438 1457 0 -9.38(-0.64%)
Mar 28, 2012 1454 1476 1449 1466 0 -1.90(-0.13%)
Mar 27, 2012 1471 1485 1463 1468 0 -7.35(-0.50%)
Mar 26, 2012 1462 1482 1458 1475 0 +18.65(+1.28%)
Mar 23, 2012 1439 1462 1436 1456 0 +10.18(+0.70%)
Mar 22, 2012 1445 1459 1435 1446 0 -17.27(-1.18%)
Mar 21, 2012 1463 1478 1456 1464 0 -4.62(-0.31%)
Mar 20, 2012 1457 1478 1455 1468 0 -5.59(-0.38%)
Mar 19, 2012 1463 1487 1454 1474 0 +8.49(+0.58%)
Mar 16, 2012 1463 1479 1454 1465 0 +0.50(+0.03%)
Mar 15, 2012 1447 1473 1441 1465 0 +13.38(+0.92%)
Mar 14, 2012 1446 1468 1438 1451 0 -4.05(-0.28%)
Mar 13, 2012 1416 1459 1420 1455 0 +37.06(+2.61%)
Mar 12, 2012 1419 1429 1407 1418 0 -1.95(-0.14%)
Mar 09, 2012 1404 1431 1404 1420 0 +10.57(+0.75%)
Mar 08, 2012 1402 1420 1394 1410 0 +9.80(+0.70%)
Mar 07, 2012 1380 1406 1382 1400 0 +12.29(+0.89%)
Mar 06, 2012 1387 1407 1381 1388 0 -27.69(-1.96%)
Mar 05, 2012 1404 1423 1398 1415 0 +0.06(+0.00%)
Mar 02, 2012 1411 1431 1408 1415 0 -8.14(-0.57%)
Mar 01, 2012 1417 1435 1409 1423 0 +8.61(+0.61%)
Feb 29, 2012 1420 1437 1407 1415 0 -5.51(-0.39%)
Feb 28, 2012 1418 1434 1409 1420 0 -2.95(-0.21%)
Feb 27, 2012 1401 1431 1401 1423 0 +1.55(+0.11%)
Feb 24, 2012 1427 1436 1412 1422 0 -2.86(-0.20%)
Feb 23, 2012 1403 1430 1401 1425 0 +16.75(+1.19%)
Feb 22, 2012 1420 1429 1402 1408 0 -15.05(-1.06%)
Feb 21, 2012 1427 1441 1413 1423 0 -7.77(-0.54%)
Feb 20, 2012 188.64 1432 1429 1431 0 +0.09(+0.01%)
Feb 17, 2012 1427 1440 1418 1431 0 +4.57(+0.32%)
Feb 16, 2012 1402 1433 1401 1426 0 +18.00(+1.28%)
Feb 15, 2012 1411 1427 1400 1408 0 -5.39(-0.38%)
Feb 14, 2012 1414 1426 1401 1413 0 -13.46(-0.94%)
Feb 13, 2012 1415 1435 1414 1427 0 +15.12(+1.07%)
Feb 10, 2012 1402 1424 1402 1412 0 -15.54(-1.09%)
Feb 09, 2012 1429 1444 1415 1427 0 -4.99(-0.35%)
Feb 08, 2012 1425 1443 1418 1432 0 +2.19(+0.15%)
Feb 07, 2012 1419 1440 1415 1430 0 +0.47(+0.03%)
Feb 06, 2012 1423 1440 1416 1430 0 -6.16(-0.43%)
Feb 03, 2012 1419 1443 1414 1436 0 +26.06(+1.85%)
Feb 02, 2012 1398 1421 1396 1410 0 +3.21(+0.23%)
Feb 01, 2012 1391 1417 1387 1407 0 +20.61(+1.49%)
Jan 31, 2012 1389 1398 1372 1386 0 +5.08(+0.37%)
Jan 30, 2012 1378 1390 1366 1381 0 -11.93(-0.86%)
Jan 27, 2012 1382 1402 1374 1393 0 +4.31(+0.31%)
Jan 26, 2012 1393 1411 1376 1388 0 -5.32(-0.38%)
Jan 25, 2012 1378 1402 1368 1394 0 +9.94(+0.72%)
Jan 24, 2012 1361 1391 1362 1384 0 +1.19(+0.09%)
Jan 23, 2012 1368 1395 1369 1383 0 +3.01(+0.22%)
Jan 20, 2012 1361 1386 1357 1380 0 +9.02(+0.66%)
Jan 19, 2012 1357 1382 1354 1371 0 +9.76(+0.72%)
Jan 18, 2012 1339 1367 1337 1361 0 +15.08(+1.12%)
Jan 17, 2012 1344 1365 1337 1346 0 +3.06(+0.23%)
Jan 16, 2012 251.01 1344 1339 1343 0 +0.35(+0.03%)
Jan 13, 2012 1322 1350 1322 1342 0 -4.73(-0.35%)
Jan 12, 2012 1336 1357 1328 1347 0 +3.60(+0.27%)
Jan 11, 2012 1318 1349 1322 1344 0 +6.23(+0.47%)
Jan 10, 2012 1325 1348 1323 1337 0 +19.45(+1.48%)
Jan 09, 2012 1306 1328 1304 1318 0 +3.79(+0.29%)
Jan 06, 2012 1311 1329 1303 1314 0 -5.71(-0.43%)
Jan 05, 2012 1287 1328 1290 1320 0 +9.63(+0.74%)
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.