Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Sector (CIX: MSECTOR4 )

1,376.30 -2.77 (-0.20%)
Last Price Updated: 12:42 PM EDT, Oct 16, 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 (%)
Apr 30, 2010 1442 1491 1439 1446 0 -34.75(-2.35%)
Apr 29, 2010 1456 1490 1444 1481 0 +37.02(+2.56%)
Apr 28, 2010 1414 1466 1428 1444 0 +5.53(+0.38%)
Apr 27, 2010 1435 1486 1432 1438 0 -42.67(-2.88%)
Apr 26, 2010 1453 1505 1469 1481 0 -7.82(-0.53%)
Apr 23, 2010 1442 1498 1464 1489 0 +11.31(+0.77%)
Apr 22, 2010 1417 1485 1439 1477 0 +12.09(+0.83%)
Apr 21, 2010 1423 1481 1442 1465 0 +7.64(+0.52%)
Apr 20, 2010 1411 1465 1431 1458 0 +17.98(+1.25%)
Apr 19, 2010 1389 1451 1412 1440 0 +6.27(+0.44%)
Apr 16, 2010 1426 1472 1418 1433 0 -33.10(-2.26%)
Apr 15, 2010 1474 1487 1456 1466 0 -10.65(-0.72%)
Apr 14, 2010 1427 1485 1452 1477 0 +23.50(+1.62%)
Apr 13, 2010 1409 1466 1432 1454 0 +7.10(+0.49%)
Apr 12, 2010 1410 1459 1434 1446 0 +3.00(+0.21%)
Apr 09, 2010 1399 1452 1425 1443 0 +12.26(+0.86%)
Apr 08, 2010 1383 1439 1410 1431 0 +5.64(+0.40%)
Apr 07, 2010 1436 1449 1414 1426 0 -12.89(-0.90%)
Apr 06, 2010 1381 1447 1410 1438 0 +19.52(+1.38%)
Apr 05, 2010 1373 1429 1400 1419 0 +14.77(+1.05%)
Apr 01, 2010 1404 1404 1404 0 +10.91(+0.78%)
Mar 31, 2010 1391 1410 1381 1393 0 -3.01(-0.22%)
Mar 30, 2010 1400 1410 1386 1396 0 -6.63(-0.47%)
Mar 29, 2010 1404 1414 1389 1403 0 +4.69(+0.34%)
Mar 26, 2010 1370 1418 1386 1398 0 -0.04(-0.00%)
Mar 25, 2010 1371 1427 1392 1398 0 +0.77(+0.06%)
Mar 24, 2010 1357 1411 1383 1398 0 -0.27(-0.02%)
Mar 23, 2010 1356 1405 1378 1398 0 +6.61(+0.48%)
Mar 22, 2010 1338 1399 1364 1391 0 +7.49(+0.54%)
Mar 19, 2010 1361 1404 1372 1384 0 -9.56(-0.69%)
Mar 18, 2010 1395 1407 1380 1393 0 -2.82(-0.20%)
Mar 17, 2010 1345 1406 1376 1396 0 +17.00(+1.23%)
Mar 16, 2010 1323 1385 1354 1379 0 +18.31(+1.35%)
Mar 15, 2010 1336 1366 1348 1361 0 -2.66(-0.20%)
Mar 12, 2010 1350 1376 1350 1363 0 +3.79(+0.28%)
Mar 11, 2010 1333 1364 1338 1360 0 +5.63(+0.42%)
Mar 10, 2010 1331 1365 1336 1354 0 +10.61(+0.79%)
Mar 09, 2010 1320 1357 1323 1343 0 +3.29(+0.25%)
Mar 08, 2010 1336 1350 1322 1340 0 +5.19(+0.39%)
Mar 05, 2010 1298 1339 1306 1335 0 +27.61(+2.11%)
Mar 04, 2010 1263 1316 1292 1307 0 +6.13(+0.47%)
Mar 03, 2010 1271 1319 1291 1301 0 +1.01(+0.08%)
Mar 02, 2010 1267 1312 1289 1300 0 +4.97(+0.38%)
Mar 01, 2010 1261 1307 1281 1295 0 +5.03(+0.39%)
Feb 26, 2010 1250 1302 1274 1290 0 +4.81(+0.37%)
Feb 25, 2010 1234 1290 1260 1285 0 -1.75(-0.14%)
Feb 24, 2010 1249 1296 1269 1287 0 +10.68(+0.84%)
Feb 23, 2010 1258 1298 1268 1276 0 -13.68(-1.06%)
Feb 22, 2010 1257 1300 1276 1290 0 +6.73(+0.52%)
Feb 19, 2010 1241 1292 1266 1283 0 +4.10(+0.32%)
Feb 18, 2010 1232 1286 1260 1279 0 +6.97(+0.55%)
Feb 17, 2010 1234 1283 1258 1272 0 +5.75(+0.45%)
Feb 16, 2010 1212 1271 1240 1267 0 +26.08(+2.10%)
Feb 15, 2010 0.9645 1240 1240 1240 0 +0.06(+0.00%)
Feb 12, 2010 1191 1246 1215 1240 0 +2.00(+0.16%)
Feb 11, 2010 1188 1246 1213 1238 0 +10.92(+0.89%)
Feb 10, 2010 1184 1241 1208 1227 0 +4.13(+0.34%)
Feb 09, 2010 1198 1241 1206 1223 0 +6.92(+0.57%)
Feb 08, 2010 1200 1242 1206 1216 0 -14.22(-1.16%)
Feb 05, 2010 1186 1241 1195 1231 0 +9.36(+0.77%)
Feb 04, 2010 1220 1261 1216 1221 0 -43.25(-3.42%)
Feb 03, 2010 1239 1282 1252 1265 0 -12.58(-0.99%)
Feb 02, 2010 1234 1287 1252 1277 0 +17.34(+1.38%)
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.