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%)
Streaming Delayed 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 (%)
Oct 16, 2024 1380 1380 1376 1376 0 -2.15(-0.16%)
Oct 15, 2024 1377 1379 1377 1378 0 +0.04(+0.00%)
Oct 11, 2024 1378 1378 1378 1378 0 +3.60(+0.26%)
Oct 10, 2024 1369 1377 1369 1375 0 +6.98(+0.51%)
Oct 09, 2024 1372 1372 1368 1368 0 -4.54(-0.33%)
Oct 08, 2024 1374 1374 1371 1372 0 -0.80(-0.06%)
Oct 07, 2024 1377 1377 1373 1373 0 -4.31(-0.31%)
Oct 04, 2024 1377 1379 1376 1377 0 +1.82(+0.13%)
Oct 03, 2024 1373 1377 1372 1376 0 +2.24(+0.16%)
Oct 02, 2024 1374 1377 1373 1373 0 -0.99(-0.07%)
Oct 01, 2024 1371 1374 1371 1374 0 +1.10(+0.08%)
Sep 30, 2024 1370 1373 1369 1373 0 +2.60(+0.19%)
Sep 27, 2024 1370 1372 1370 1371 0 +0.48(+0.04%)
Sep 26, 2024 1372 1373 1370 1370 0 +0.02(+0.00%)
Sep 25, 2024 1367 1371 1366 1370 0 +3.67(+0.27%)
Sep 24, 2024 1369 1369 1366 1367 0 -2.78(-0.20%)
Sep 23, 2024 1372 1372 1368 1369 0 -2.06(-0.15%)
Sep 20, 2024 1373 1373 1369 1371 0 -0.44(-0.03%)
Sep 19, 2024 1374 1374 1370 1372 0 +0.51(+0.04%)
Sep 18, 2024 1371 1372 1369 1371 0 +0.08(+0.01%)
Sep 17, 2024 1371 1372 1370 1371 0 +0.40(+0.03%)
Sep 16, 2024 1367 1371 1367 1371 0 +3.09(+0.23%)
Sep 13, 2024 1369 1369 1367 1368 0 -1.31(-0.10%)
Sep 12, 2024 1367 1369 1367 1369 0 +2.30(+0.17%)
Sep 11, 2024 1366 1367 1364 1367 0 -0.21(-0.02%)
Sep 10, 2024 1363 1367 1362 1367 0 +4.20(+0.31%)
Sep 09, 2024 1362 1365 1362 1363 0 +0.92(+0.07%)
Sep 06, 2024 1367 1367 1361 1362 0 -4.49(-0.33%)
Sep 05, 2024 1364 1367 1364 1366 0 +2.05(+0.15%)
Sep 04, 2024 1365 1365 1364 1364 0 -0.91(-0.07%)
Sep 03, 2024 1366 1366 1364 1365 0 +0.69(+0.05%)
Aug 30, 2024 1364 1364 1364 1364 0 +0.87(+0.06%)
Aug 29, 2024 1362 1364 1362 1364 0 +1.31(+0.10%)
Aug 28, 2024 1363 1363 1362 1362 0 +0.22(+0.02%)
Aug 27, 2024 1360 1363 1360 1362 0 +0.00(+0.00%)
Aug 26, 2024 1360 1363 1360 1362 0 +1.67(+0.12%)
Aug 23, 2024 1361 1362 1360 1360 0 +0.29(+0.02%)
Aug 22, 2024 1362 1362 1360 1360 0 -1.41(-0.10%)
Aug 21, 2024 1359 1362 1357 1362 0 +2.62(+0.19%)
Aug 20, 2024 1356 1359 1355 1359 0 +3.83(+0.28%)
Aug 19, 2024 1356 1358 1355 1355 0 -2.30(-0.17%)
Aug 16, 2024 1357 1357 1356 1357 0 +0.19(+0.01%)
Aug 15, 2024 1356 1358 1355 1357 0 +2.60(+0.19%)
Aug 14, 2024 1358 1358 1354 1355 0 +1.47(+0.11%)
Aug 13, 2024 1352 1354 1351 1353 0 +1.48(+0.11%)
Aug 12, 2024 1350 1352 1349 1352 0 +1.03(+0.08%)
Aug 09, 2024 1346 1351 1346 1351 0 +4.09(+0.30%)
Aug 08, 2024 1344 1348 1344 1347 0 +1.66(+0.12%)
Aug 07, 2024 1349 1351 1342 1345 0 -3.62(-0.27%)
Aug 06, 2024 1350 1350 1346 1348 0 -1.26(-0.09%)
Aug 02, 2024 1350 1350 1350 1350 0 -8.84(-0.65%)
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.