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: 12:14 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 29, 2023 1320 1320 1320 1320 0 -0.24(-0.02%)
Dec 28, 2023 1318 1322 1318 1321 0 +1.61(+0.12%)
Dec 27, 2023 1317 1319 1317 1319 0 +1.63(+0.12%)
Dec 22, 2023 1317 1317 1317 1317 0 +1.04(+0.08%)
Dec 21, 2023 1316 1318 1315 1316 0 +0.35(+0.03%)
Dec 20, 2023 1317 1318 1315 1316 0 -0.56(-0.04%)
Dec 19, 2023 1318 1318 1316 1316 0 -1.58(-0.12%)
Dec 18, 2023 1317 1319 1315 1318 0 +2.32(+0.18%)
Dec 15, 2023 1319 1319 1315 1316 0 -2.03(-0.15%)
Dec 14, 2023 1321 1321 1315 1318 0 -2.78(-0.21%)
Dec 13, 2023 1322 1323 1320 1321 0 -2.62(-0.20%)
Dec 12, 2023 1324 1325 1323 1323 0 -0.77(-0.06%)
Dec 11, 2023 1322 1325 1322 1324 0 +2.02(+0.15%)
Dec 08, 2023 1322 1323 1320 1322 0 +1.32(+0.10%)
Dec 07, 2023 1319 1322 1319 1321 0 +2.89(+0.22%)
Dec 06, 2023 1320 1320 1317 1318 0 -1.16(-0.09%)
Dec 05, 2023 1319 1321 1319 1319 0 -0.98(-0.07%)
Dec 04, 2023 1322 1323 1319 1320 0 -3.22(-0.24%)
Dec 01, 2023 1322 1323 1321 1323 0 +0.06(+0.00%)
Nov 30, 2023 1323 1324 1321 1323 0 +1.95(+0.15%)
Nov 29, 2023 1321 1322 1321 1321 0 -0.50(-0.04%)
Nov 28, 2023 1322 1324 1320 1322 0 -0.58(-0.04%)
Nov 27, 2023 1322 1323 1321 1322 0 +0.26(+0.02%)
Nov 24, 2023 1323 1325 1321 1322 0 -1.38(-0.10%)
Nov 23, 2023 1322 1324 1322 1323 0 +1.29(+0.10%)
Nov 22, 2023 1321 1322 1321 1322 0 +1.25(+0.09%)
Nov 21, 2023 1320 1322 1320 1321 0 +0.35(+0.03%)
Nov 20, 2023 1318 1321 1318 1320 0 +2.68(+0.20%)
Nov 17, 2023 1320 1321 1318 1318 0 -2.44(-0.18%)
Nov 16, 2023 1321 1321 1319 1320 0 -0.87(-0.07%)
Nov 15, 2023 1325 1325 1316 1321 0 -1.85(-0.14%)
Nov 14, 2023 1323 1324 1322 1323 0 +0.68(+0.05%)
Nov 13, 2023 1322 1324 1322 1322 0 -0.35(-0.03%)
Nov 10, 2023 1321 1324 1321 1323 0 +0.85(+0.06%)
Nov 09, 2023 1324 1324 1321 1322 0 -1.38(-0.10%)
Nov 08, 2023 1319 1323 1319 1323 0 +2.44(+0.18%)
Nov 07, 2023 1322 1324 1319 1321 0 -3.06(-0.23%)
Nov 06, 2023 1320 1326 1320 1324 0 +3.25(+0.25%)
Nov 03, 2023 1317 1323 1316 1320 0 +7.40(+0.56%)
Nov 02, 2023 1314 1317 1313 1313 0 -0.54(-0.04%)
Nov 01, 2023 1313 1314 1311 1314 0 +0.73(+0.06%)
Oct 31, 2023 1311 1315 1311 1313 0 +0.81(+0.06%)
Oct 30, 2023 1309 1313 1309 1312 0 +2.79(+0.21%)
Oct 27, 2023 1312 1312 1309 1309 0 -3.05(-0.23%)
Oct 26, 2023 1309 1312 1309 1312 0 +2.84(+0.22%)
Oct 25, 2023 1306 1310 1306 1309 0 +3.10(+0.24%)
Oct 24, 2023 1305 1307 1305 1306 0 +1.08(+0.08%)
Oct 23, 2023 1305 1306 1305 1305 0 +0.07(+0.01%)
Oct 20, 2023 1308 1309 1304 1305 0 -2.71(-0.21%)
Oct 19, 2023 1309 1309 1307 1308 0 -1.31(-0.10%)
Oct 18, 2023 1311 1311 1309 1309 0 -1.18(-0.09%)
Oct 17, 2023 1309 1312 1309 1310 0 +0.34(+0.03%)
Oct 16, 2023 1311 1311 1310 1310 0 -0.49(-0.04%)
Oct 13, 2023 1312 1312 1310 1311 0 -0.82(-0.06%)
Oct 12, 2023 1311 1312 1311 1311 0 +0.11(+0.01%)
Oct 11, 2023 1310 1312 1310 1311 0 +1.37(+0.10%)
Oct 10, 2023 1314 1315 1310 1310 0 -4.29(-0.33%)
Oct 06, 2023 1314 1314 1314 1314 0 +0.53(+0.04%)
Oct 05, 2023 1313 1314 1312 1314 0 +0.48(+0.04%)
Oct 04, 2023 1311 1314 1310 1313 0 +1.80(+0.14%)
Oct 03, 2023 1311 1313 1310 1311 0 -0.05(-0.00%)
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.