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: 12:24 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 (%)
Dec 31, 2019 1260 1269 1256 1265 0 +3.42(+0.27%)
Dec 30, 2019 1265 1269 1256 1261 0 -3.81(-0.30%)
Dec 28, 2019 1268 1271 1260 1265 0 +0.00(+0.00%)
Dec 27, 2019 1268 1271 1260 1265 0 -0.62(-0.05%)
Dec 26, 2019 1264 1270 1258 1266 0 +3.94(+0.31%)
Dec 25, 2019 1261 1266 1256 1262 0 +0.00(+0.00%)
Dec 24, 2019 1261 1266 1256 1262 0 +1.47(+0.12%)
Dec 23, 2019 1268 1271 1255 1260 0 -5.47(-0.43%)
Dec 21, 2019 1269 1276 1260 1266 0 -0.01(-0.00%)
Dec 20, 2019 1269 1276 1260 1266 0 +2.09(+0.17%)
Dec 19, 2019 1261 1269 1254 1264 0 +2.22(+0.18%)
Dec 18, 2019 1264 1271 1254 1261 0 -1.00(-0.08%)
Dec 17, 2019 1263 1270 1254 1262 0 +1.77(+0.14%)
Dec 16, 2019 1263 1271 1252 1261 0 +5.38(+0.43%)
Dec 14, 2019 1257 1267 1245 1255 0 +0.01(+0.00%)
Dec 13, 2019 1257 1267 1245 1255 0 -2.94(-0.23%)
Dec 12, 2019 1249 1269 1240 1258 0 +9.50(+0.76%)
Dec 11, 2019 1254 1260 1242 1249 0 -4.29(-0.34%)
Dec 10, 2019 1252 1260 1246 1253 0 -0.49(-0.04%)
Dec 09, 2019 1252 1260 1246 1254 0 +0.79(+0.06%)
Dec 07, 2019 1252 1262 1246 1253 0 +0.00(+0.00%)
Dec 06, 2019 1252 1262 1246 1253 0 +10.31(+0.83%)
Dec 05, 2019 1241 1248 1234 1242 0 +3.42(+0.28%)
Dec 04, 2019 1232 1247 1229 1239 0 +8.21(+0.67%)
Dec 03, 2019 1229 1237 1219 1231 0 -7.21(-0.58%)
Dec 02, 2019 1251 1256 1235 1238 0 -12.34(-0.99%)
Nov 30, 2019 1254 1260 1247 1250 0 +0.00(+0.00%)
Nov 29, 2019 1254 1260 1247 1250 0 -5.32(-0.42%)
Nov 28, 2019 1252 1259 1245 1256 0 -0.74(-0.06%)
Nov 27, 2019 1251 1259 1245 1256 0 +7.07(+0.57%)
Nov 26, 2019 1245 1255 1238 1249 0 +3.52(+0.28%)
Nov 25, 2019 1240 1253 1234 1246 0 +9.26(+0.75%)
Nov 23, 2019 1235 1244 1227 1237 0 +0.00(+0.00%)
Nov 22, 2019 1235 1244 1227 1237 0 +3.48(+0.28%)
Nov 21, 2019 1242 1245 1226 1233 0 -4.24(-0.34%)
Nov 20, 2019 1238 1246 1228 1237 0 -4.44(-0.36%)
Nov 19, 2019 1243 1250 1234 1242 0 +1.84(+0.15%)
Nov 18, 2019 1238 1246 1231 1240 0 +0.55(+0.04%)
Nov 16, 2019 1239 1246 1231 1239 0 +0.00(+0.00%)
Nov 15, 2019 1239 1246 1231 1239 0 +4.39(+0.36%)
Nov 14, 2019 1230 1239 1225 1235 0 +3.38(+0.27%)
Nov 13, 2019 1227 1238 1220 1232 0 -1.16(-0.09%)
Nov 12, 2019 1235 1244 1226 1233 0 -2.39(-0.19%)
Nov 11, 2019 1231 1241 1226 1235 0 -2.21(-0.18%)
Nov 09, 2019 1235 1244 1227 1237 0 +0.00(+0.00%)
Nov 08, 2019 1235 1244 1227 1237 0 -0.46(-0.04%)
Nov 07, 2019 1243 1252 1231 1238 0 +0.00(+0.00%)
Nov 06, 2019 1235 1246 1227 1238 0 +3.11(+0.25%)
Nov 05, 2019 1237 1247 1224 1235 0 -1.51(-0.12%)
Nov 04, 2019 1237 1246 1226 1236 0 +5.39(+0.44%)
Nov 02, 2019 1227 1238 1217 1231 0 +0.00(+0.00%)
Nov 01, 2019 1227 1238 1217 1231 0 +10.85(+0.89%)
Oct 31, 2019 1224 1233 1208 1220 0 -7.39(-0.60%)
Oct 30, 2019 1225 1234 1210 1227 0 +0.59(+0.05%)
Oct 29, 2019 1220 1236 1215 1227 0 +4.81(+0.39%)
Oct 28, 2019 1221 1231 1213 1222 0 +5.45(+0.45%)
Oct 26, 2019 1216 1228 1206 1216 0 +0.00(+0.00%)
Oct 25, 2019 1216 1228 1206 1216 0 -2.03(-0.17%)
Oct 24, 2019 1223 1230 1208 1219 0 -2.46(-0.20%)
Oct 23, 2019 1217 1228 1208 1221 0 +3.39(+0.28%)
Oct 22, 2019 1220 1231 1207 1218 0 -2.02(-0.17%)
Oct 21, 2019 1212 1224 1207 1220 0 +13.76(+1.14%)
Oct 18, 2019 1200 1212 1194 1206 0 +4.42(+0.37%)
Oct 17, 2019 1202 1210 1193 1201 0 +3.65(+0.30%)
Oct 16, 2019 1197 1206 1188 1198 0 -2.51(-0.21%)
Oct 15, 2019 1194 1209 1186 1200 0 +10.21(+0.86%)
Oct 14, 2019 1188 1196 1181 1190 0 -1.61(-0.14%)
Oct 12, 2019 1192 1205 1186 1192 0 +0.01(+0.00%)
Oct 11, 2019 1192 1205 1186 1192 0 +12.76(+1.08%)
Oct 10, 2019 1175 1187 1170 1179 0 +6.76(+0.58%)
Oct 09, 2019 1174 1180 1165 1172 0 +6.27(+0.54%)
Oct 08, 2019 1174 1180 1161 1166 0 -16.10(-1.36%)
Oct 07, 2019 1182 1192 1176 1182 0 -3.92(-0.33%)
Oct 05, 2019 1174 1189 1169 1186 0 +0.01(+0.00%)
Oct 04, 2019 1174 1189 1169 1186 0 +13.29(+1.13%)
Oct 03, 2019 1165 1178 1154 1173 0 +4.88(+0.42%)
Oct 02, 2019 1178 1183 1160 1168 0 -16.62(-1.40%)
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.