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: 1:13 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 (%)
Jun 30, 2016 954.20 967.22 943.94 984.79 0 +14.51(+1.50%)
Jun 29, 2016 941.12 954.35 935.03 970.28 0 +17.89(+1.88%)
Jun 28, 2016 924.05 937.66 915.81 952.39 0 +19.08(+2.04%)
Jun 27, 2016 926.58 933.18 903.80 933.30 0 -23.26(-2.43%)
Jun 24, 2016 938.15 959.39 926.35 956.57 0 -42.02(-4.21%)
Jun 23, 2016 972.76 982.86 967.70 998.59 0 +17.39(+1.77%)
Jun 22, 2016 963.41 971.77 957.49 981.20 0 -0.66(-0.07%)
Jun 21, 2016 962.53 968.37 954.35 981.86 0 +2.99(+0.30%)
Jun 20, 2016 964.58 973.99 956.41 978.88 0 +7.11(+0.73%)
Jun 17, 2016 950.87 959.29 942.81 971.77 0 +1.71(+0.18%)
Jun 16, 2016 943.89 953.79 934.91 970.05 0 +1.16(+0.12%)
Jun 15, 2016 948.31 960.48 942.39 968.89 0 +4.13(+0.43%)
Jun 14, 2016 952.57 958.67 939.64 964.76 0 -9.83(-1.01%)
Jun 13, 2016 960.33 968.78 951.91 974.59 0 -8.84(-0.90%)
Jun 10, 2016 966.28 972.02 957.82 983.43 0 -11.52(-1.16%)
Jun 09, 2016 976.33 982.25 966.66 994.95 0 -5.63(-0.56%)
Jun 08, 2016 977.97 986.41 972.36 1001 0 +2.56(+0.26%)
Jun 07, 2016 979.79 986.47 973.67 998.02 0 +0.47(+0.05%)
Jun 06, 2016 975.76 987.41 968.32 997.55 0 +3.74(+0.38%)
Jun 03, 2016 976.41 982.46 962.52 993.82 0 -6.55(-0.65%)
Jun 02, 2016 974.89 983.31 968.42 1000 0 +2.76(+0.28%)
Jun 01, 2016 971.11 981.45 963.62 997.61 0 +1.58(+0.16%)
May 31, 2016 980.21 984.78 969.09 996.03 0 -0.75(-0.07%)
May 30, 2016 977.45 977.46 977.43 996.77 0 -0.07(-0.01%)
May 27, 2016 972.14 981.08 968.60 996.84 0 +5.98(+0.60%)
May 26, 2016 974.50 978.57 965.81 990.86 0 -2.80(-0.28%)
May 25, 2016 970.94 980.37 964.23 993.66 0 +6.75(+0.68%)
May 24, 2016 958.35 972.34 954.32 986.92 0 +14.98(+1.54%)
May 23, 2016 953.27 958.62 945.83 971.94 0 -0.88(-0.09%)
May 20, 2016 949.72 958.95 944.26 972.82 0 +8.57(+0.89%)
May 19, 2016 947.88 955.10 935.20 964.25 0 -9.80(-1.01%)
May 18, 2016 946.77 964.19 936.09 974.05 0 +6.50(+0.67%)
May 17, 2016 956.30 962.90 942.01 967.55 0 -10.65(-1.09%)
May 16, 2016 952.18 964.29 948.46 978.20 0 +7.82(+0.81%)
May 13, 2016 959.10 965.42 945.32 970.37 0 -10.71(-1.09%)
May 12, 2016 964.15 971.39 951.04 981.08 0 +1.33(+0.14%)
May 11, 2016 970.11 976.10 956.03 979.75 0 -12.79(-1.29%)
May 10, 2016 968.00 978.00 961.40 992.54 0 +9.72(+0.99%)
May 09, 2016 961.13 970.04 955.21 982.82 0 +2.71(+0.28%)
May 06, 2016 952.47 964.08 946.24 980.11 0 +4.41(+0.45%)
May 05, 2016 957.04 965.19 948.59 975.70 0 -0.36(-0.04%)
May 04, 2016 951.65 965.84 943.84 976.06 0 -2.02(-0.21%)
May 03, 2016 960.48 966.65 948.46 978.08 0 -10.17(-1.03%)
May 02, 2016 961.99 973.44 955.21 988.25 0 +9.94(+1.02%)
Apr 29, 2016 961.68 969.08 948.20 978.30 0 -6.33(-0.64%)
Apr 28, 2016 964.89 978.24 957.87 984.63 0 -8.49(-0.85%)
Apr 27, 2016 970.45 980.83 961.39 993.12 0 +0.70(+0.07%)
Apr 26, 2016 968.97 978.55 962.51 992.42 0 +6.42(+0.65%)
Apr 25, 2016 964.09 971.30 956.23 986.00 0 -1.30(-0.13%)
Apr 22, 2016 962.02 973.28 956.01 987.30 0 +7.04(+0.72%)
Apr 21, 2016 970.94 978.49 956.42 980.26 0 -10.02(-1.01%)
Apr 20, 2016 970.72 980.27 959.91 990.28 0 +1.45(+0.15%)
Apr 19, 2016 967.55 976.23 959.95 988.83 0 +4.91(+0.50%)
Apr 18, 2016 956.77 968.32 951.50 983.92 0 +4.24(+0.43%)
Apr 15, 2016 959.91 967.38 952.58 979.68 0 +0.89(+0.09%)
Apr 14, 2016 958.24 968.06 951.00 978.79 0 +0.01(+0.00%)
Apr 13, 2016 952.24 964.91 944.68 978.78 0 +14.10(+1.46%)
Apr 12, 2016 935.30 948.64 930.18 964.68 0 +13.47(+1.42%)
Apr 11, 2016 933.80 943.28 927.35 951.22 0 +2.21(+0.23%)
Apr 08, 2016 930.63 939.86 924.47 949.01 0 +6.49(+0.69%)
Apr 07, 2016 930.73 935.80 916.98 942.52 0 -13.58(-1.42%)
Apr 06, 2016 931.64 940.53 924.45 956.10 0 +4.27(+0.45%)
Apr 05, 2016 935.55 941.64 926.76 951.82 0 -10.99(-1.14%)
Apr 04, 2016 949.27 953.65 937.98 962.81 0 -6.15(-0.63%)
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.