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 (%)
Jul 30, 2018 1204 1214 1192 1200 0 -1.57(-0.13%)
Jul 27, 2018 1210 1220 1194 1202 0 -6.21(-0.51%)
Jul 26, 2018 1210 1220 1199 1208 0 +0.88(+0.07%)
Jul 25, 2018 1204 1215 1194 1207 0 +1.59(+0.13%)
Jul 24, 2018 1210 1218 1199 1206 0 -3.06(-0.25%)
Jul 23, 2018 1202 1214 1196 1209 0 +6.74(+0.56%)
Jul 20, 2018 1202 1211 1193 1202 0 -1.23(-0.10%)
Jul 19, 2018 1200 1214 1191 1203 0 -1.99(-0.17%)
Jul 18, 2018 1198 1211 1191 1205 0 +8.53(+0.71%)
Jul 17, 2018 1197 1206 1188 1197 0 +0.52(+0.04%)
Jul 16, 2018 1193 1202 1186 1196 0 +4.17(+0.35%)
Jul 13, 2018 1195 1202 1185 1192 0 -4.05(-0.34%)
Jul 12, 2018 1200 1205 1187 1196 0 +0.45(+0.04%)
Jul 11, 2018 1197 1206 1189 1196 0 -6.45(-0.54%)
Jul 10, 2018 1207 1213 1195 1202 0 -3.47(-0.29%)
Jul 09, 2018 1197 1212 1190 1205 0 +12.29(+1.03%)
Jul 06, 2018 1186 1199 1181 1193 0 +6.64(+0.56%)
Jul 05, 2018 1186 1193 1174 1187 0 +6.07(+0.51%)
Jul 04, 2018 1180 1180 1180 1180 0 +0.04(+0.00%)
Jul 03, 2018 1183 1194 1173 1180 0 +0.01(+0.00%)
Jul 02, 2018 1173 1186 1164 1180 0 +1.66(+0.14%)
Jun 29, 2018 1184 1195 1173 1179 0 -0.65(-0.06%)
Jun 28, 2018 1174 1186 1167 1179 0 +4.37(+0.37%)
Jun 27, 2018 1189 1198 1172 1175 0 -14.29(-1.20%)
Jun 26, 2018 1193 1199 1181 1189 0 -2.77(-0.23%)
Jun 25, 2018 1198 1204 1181 1192 0 -8.83(-0.74%)
Jun 22, 2018 1206 1214 1193 1201 0 +0.64(+0.05%)
Jun 21, 2018 1200 1209 1189 1200 0 -1.89(-0.16%)
Jun 20, 2018 1203 1212 1194 1202 0 +3.06(+0.26%)
Jun 19, 2018 1191 1205 1185 1199 0 -0.56(-0.05%)
Jun 18, 2018 1196 1207 1187 1200 0 -1.68(-0.14%)
Jun 15, 2018 1201 1208 1192 1201 0 -1.18(-0.10%)
Jun 14, 2018 1207 1214 1195 1203 0 -1.75(-0.15%)
Jun 13, 2018 1214 1223 1199 1204 0 -8.04(-0.66%)
Jun 12, 2018 1215 1223 1203 1212 0 -2.61(-0.21%)
Jun 11, 2018 1222 1228 1210 1215 0 -5.78(-0.47%)
Jun 08, 2018 1216 1225 1208 1221 0 +4.01(+0.33%)
Jun 07, 2018 1220 1226 1207 1217 0 -0.22(-0.02%)
Jun 06, 2018 1214 1220 1210 1217 0 +14.19(+1.18%)
Jun 05, 2018 1205 1211 1194 1203 0 -3.68(-0.31%)
Jun 04, 2018 1203 1211 1196 1206 0 +7.40(+0.62%)
Jun 01, 2018 1198 1208 1190 1199 0 +9.94(+0.84%)
May 31, 2018 1194 1200 1181 1189 0 -7.53(-0.63%)
May 30, 2018 1186 1203 1179 1197 0 +17.33(+1.47%)
May 29, 2018 1190 1198 1169 1179 0 -20.79(-1.73%)
May 28, 2018 1200 1200 1200 1200 0 +0.00(+0.00%)
May 25, 2018 1199 1206 1192 1200 0 -2.19(-0.18%)
May 24, 2018 1203 1209 1189 1202 0 -2.67(-0.22%)
May 23, 2018 1203 1213 1192 1205 0 -1.80(-0.15%)
May 22, 2018 1206 1218 1198 1207 0 +2.08(+0.17%)
May 21, 2018 1200 1212 1192 1205 0 +9.58(+0.80%)
May 18, 2018 1198 1204 1189 1195 0 -3.18(-0.27%)
May 17, 2018 1197 1206 1189 1198 0 +1.04(+0.09%)
May 16, 2018 1197 1207 1188 1197 0 +1.39(+0.12%)
May 15, 2018 1197 1208 1186 1196 0 -6.60(-0.55%)
May 14, 2018 1209 1215 1197 1202 0 -5.02(-0.42%)
May 11, 2018 1210 1217 1202 1207 0 -0.99(-0.08%)
May 10, 2018 1203 1214 1196 1208 0 +7.17(+0.60%)
May 09, 2018 1194 1207 1186 1201 0 +9.26(+0.78%)
May 08, 2018 1189 1202 1180 1192 0 +1.62(+0.14%)
May 07, 2018 1186 1196 1179 1190 0 +6.65(+0.56%)
May 04, 2018 1166 1192 1161 1184 0 +12.20(+1.04%)
May 03, 2018 1171 1181 1156 1172 0 -3.62(-0.31%)
May 02, 2018 1180 1190 1166 1175 0 -9.44(-0.80%)
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.