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: 4:00 PM EDT, Apr 29, 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, 2021 1255 1255 1255 1255 0 -0.10(-0.01%)
Dec 30, 2021 1255 1256 1254 1255 0 -0.60(-0.05%)
Dec 29, 2021 1255 1256 1255 1255 0 +0.95(+0.08%)
Dec 24, 2021 1255 1255 1255 1255 0 +2.83(+0.23%)
Dec 23, 2021 1251 1252 1251 1252 0 +0.49(+0.04%)
Dec 22, 2021 1251 1251 1251 1251 0 +0.57(+0.05%)
Dec 21, 2021 1250 1251 1250 1251 0 +0.93(+0.07%)
Dec 20, 2021 1250 1250 1249 1250 0 -0.84(-0.07%)
Dec 17, 2021 1251 1252 1250 1251 0 -1.06(-0.08%)
Dec 16, 2021 1251 1252 1251 1252 0 +1.11(+0.09%)
Dec 15, 2021 1250 1251 1250 1250 0 +0.99(+0.08%)
Dec 14, 2021 1250 1250 1249 1250 0 -0.24(-0.02%)
Dec 13, 2021 1250 1250 1249 1250 0 -0.14(-0.01%)
Dec 10, 2021 1250 1250 1250 1250 0 -0.47(-0.04%)
Dec 09, 2021 1250 1251 1250 1250 0 -0.19(-0.02%)
Dec 08, 2021 1251 1252 1250 1251 0 -0.74(-0.06%)
Dec 07, 2021 1251 1252 1251 1251 0 +0.63(+0.05%)
Dec 06, 2021 1249 1251 1249 1251 0 +1.33(+0.11%)
Dec 03, 2021 1249 1250 1249 1249 0 +0.06(+0.00%)
Dec 02, 2021 1248 1250 1248 1249 0 +0.84(+0.07%)
Dec 01, 2021 1249 1250 1248 1248 0 -0.31(-0.02%)
Nov 30, 2021 1248 1249 1248 1249 0 +0.02(+0.00%)
Nov 29, 2021 1249 1250 1248 1249 0 -0.29(-0.02%)
Nov 26, 2021 1249 1250 1249 1249 0 -1.48(-0.12%)
Nov 25, 2021 1250 1251 1250 1250 0 +0.33(+0.03%)
Nov 24, 2021 1250 1251 1249 1250 0 +0.33(+0.03%)
Nov 23, 2021 1249 1250 1249 1250 0 +0.21(+0.02%)
Nov 22, 2021 1250 1250 1248 1250 0 -0.52(-0.04%)
Nov 19, 2021 1250 1250 1250 1250 0 +0.17(+0.01%)
Nov 18, 2021 1250 1250 1250 1250 0 -0.19(-0.02%)
Nov 17, 2021 1250 1253 1250 1250 0 +3.99(+0.32%)
Nov 16, 2021 1245 1246 1245 1246 0 +1.31(+0.11%)
Nov 15, 2021 1245 1246 1245 1245 0 -0.90(-0.07%)
Nov 12, 2021 1245 1246 1245 1246 0 +0.58(+0.05%)
Nov 11, 2021 1245 1245 1244 1245 0 +0.46(+0.04%)
Nov 10, 2021 1244 1245 1245 1245 0 +0.39(+0.03%)
Nov 09, 2021 1245 1246 1244 1244 0 -1.56(-0.13%)
Nov 08, 2021 1246 1246 1245 1246 0 +0.26(+0.02%)
Nov 05, 2021 1244 1246 1244 1246 0 +3.10(+0.25%)
Nov 04, 2021 1243 1243 1242 1243 0 -0.63(-0.05%)
Nov 03, 2021 1242 1243 1241 1243 0 +1.57(+0.13%)
Nov 02, 2021 1242 1242 1242 1242 0 -0.37(-0.03%)
Nov 01, 2021 1242 1242 1241 1242 0 +0.40(+0.03%)
Oct 29, 2021 1242 1242 1242 1242 0 -0.39(-0.03%)
Oct 28, 2021 1242 1242 1242 1242 0 +0.21(+0.02%)
Oct 27, 2021 1243 1243 1241 1242 0 -0.67(-0.05%)
Oct 26, 2021 1243 1242 1242 1242 0 -16.59(-1.32%)
Oct 25, 2021 1259 1259 1259 1259 0 +0.38(+0.03%)
Oct 22, 2021 1259 1259 1258 1259 0 -0.11(-0.01%)
Oct 21, 2021 1259 1259 1258 1259 0 -0.22(-0.02%)
Oct 20, 2021 1260 1260 1259 1259 0 -1.17(-0.09%)
Oct 19, 2021 1260 1260 1259 1260 0 +0.66(+0.05%)
Oct 18, 2021 1259 1260 1259 1259 0 -0.11(-0.01%)
Oct 15, 2021 1260 1260 1259 1260 0 -0.25(-0.02%)
Oct 14, 2021 1258 1261 1258 1260 0 +1.49(+0.12%)
Oct 13, 2021 1260 1260 1258 1258 0 -1.42(-0.11%)
Oct 12, 2021 1261 1261 1259 1260 0 -0.89(-0.07%)
Oct 08, 2021 1261 1261 1261 1261 0 +1.18(+0.09%)
Oct 07, 2021 1259 1260 1259 1259 0 +1.30(+0.10%)
Oct 06, 2021 1258 1259 1258 1258 0 -0.48(-0.04%)
Oct 05, 2021 1258 1259 1257 1259 0 +0.63(+0.05%)
Oct 04, 2021 1257 1258 1257 1258 0 +0.47(+0.04%)
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.