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 (%)
Feb 28, 2017 1133 1139 1121 1150 0 -6.51(-0.56%)
Feb 27, 2017 1133 1142 1127 1156 0 +4.52(+0.39%)
Feb 24, 2017 1129 1137 1120 1152 0 -3.32(-0.29%)
Feb 23, 2017 1137 1142 1124 1155 0 +1.97(+0.17%)
Feb 22, 2017 1133 1144 1123 1153 0 -1.21(-0.10%)
Feb 21, 2017 1132 1143 1123 1154 0 +5.02(+0.44%)
Feb 17, 2017 1130 1130 1130 1149 0 -1.02(-0.09%)
Feb 16, 2017 1129 1138 1121 1150 0 +1.47(+0.13%)
Feb 15, 2017 1125 1134 1116 1149 0 +3.67(+0.32%)
Feb 14, 2017 1119 1131 1111 1145 0 +4.70(+0.41%)
Feb 13, 2017 1118 1128 1112 1141 0 +7.15(+0.63%)
Feb 10, 2017 1111 1119 1105 1133 0 +4.80(+0.43%)
Feb 09, 2017 1102 1114 1097 1129 0 +9.23(+0.82%)
Feb 08, 2017 1097 1106 1088 1119 0 -1.13(-0.10%)
Feb 07, 2017 1106 1112 1096 1120 0 -2.22(-0.20%)
Feb 06, 2017 1103 1112 1096 1123 0 -3.98(-0.35%)
Feb 03, 2017 1103 1114 1095 1127 0 +15.37(+1.38%)
Feb 02, 2017 1087 1100 1079 1111 0 +0.84(+0.08%)
Feb 01, 2017 1100 1109 1086 1110 0 -3.86(-0.35%)
Jan 31, 2017 1093 1104 1084 1114 0 +0.44(+0.04%)
Jan 30, 2017 1099 1103 1084 1114 0 -8.59(-0.77%)
Jan 27, 2017 1110 1114 1096 1122 0 -7.44(-0.66%)
Jan 26, 2017 1109 1119 1101 1130 0 +2.27(+0.20%)
Jan 25, 2017 1107 1117 1098 1128 0 +6.42(+0.57%)
Jan 24, 2017 1095 1108 1088 1121 0 +9.70(+0.87%)
Jan 23, 2017 1090 1098 1083 1112 0 -0.10(-0.01%)
Jan 20, 2017 1087 1098 1082 1112 0 +6.63(+0.60%)
Jan 19, 2017 1093 1098 1078 1105 0 -7.27(-0.65%)
Jan 18, 2017 1089 1098 1079 1112 0 +5.90(+0.53%)
Jan 17, 2017 1094 1101 1080 1106 0 -11.73(-1.05%)
Jan 16, 2017 1099 1099 1099 1118 0 -0.04(-0.00%)
Jan 13, 2017 1098 1110 1092 1118 0 +3.76(+0.34%)
Jan 12, 2017 1097 1102 1081 1114 0 -4.85(-0.43%)
Jan 11, 2017 1098 1106 1088 1119 0 +1.78(+0.16%)
Jan 10, 2017 1098 1108 1090 1117 0 +1.00(+0.09%)
Jan 09, 2017 1104 1109 1091 1116 0 -10.63(-0.94%)
Jan 06, 2017 1107 1116 1099 1127 0 +1.31(+0.12%)
Jan 05, 2017 1109 1119 1093 1126 0 -7.06(-0.62%)
Jan 04, 2017 1102 1118 1098 1133 0 +15.16(+1.36%)
Jan 03, 2017 1101 1109 1086 1118 0 +7.49(+0.67%)
Dec 30, 2016 1091 1091 1091 1110 0 +4.22(+0.38%)
Dec 29, 2016 1087 1096 1077 1106 0 +0.53(+0.05%)
Dec 28, 2016 1096 1099 1081 1105 0 -10.61(-0.95%)
Dec 27, 2016 1096 1102 1090 1116 0 +2.10(+0.19%)
Dec 23, 2016 1095 1095 1095 1114 0 +2.24(+0.20%)
Dec 22, 2016 1093 1099 1083 1112 0 -1.91(-0.17%)
Dec 21, 2016 1100 1107 1088 1114 0 -6.54(-0.58%)
Dec 20, 2016 1097 1107 1089 1120 0 +7.76(+0.70%)
Dec 19, 2016 1090 1100 1081 1112 0 +5.07(+0.46%)
Dec 16, 2016 1092 1102 1080 1107 0 -0.95(-0.09%)
Dec 15, 2016 1087 1102 1079 1108 0 +3.27(+0.30%)
Dec 14, 2016 1094 1107 1078 1105 0 -12.68(-1.13%)
Dec 13, 2016 1100 1107 1086 1118 0 +1.94(+0.17%)
Dec 12, 2016 1100 1109 1087 1116 0 -6.48(-0.58%)
Dec 09, 2016 1101 1111 1091 1122 0 +1.65(+0.15%)
Dec 08, 2016 1091 1108 1084 1121 0 +11.34(+1.02%)
Dec 07, 2016 1075 1093 1070 1109 0 +16.43(+1.50%)
Dec 06, 2016 1067 1078 1058 1093 0 +10.66(+0.99%)
Dec 05, 2016 1058 1068 1050 1082 0 +10.70(+1.00%)
Dec 02, 2016 1056 1065 1044 1071 0 -4.09(-0.38%)
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.