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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 1047 1051 1032 1037 0 -11.74(-1.12%)
Aug 29, 2020 1050 1055 1036 1049 0 -0.06(-0.01%)
Aug 28, 2020 1050 1055 1036 1049 0 +4.76(+0.46%)
Aug 27, 2020 1032 1052 1029 1044 0 +13.86(+1.35%)
Aug 26, 2020 1036 1042 1023 1030 0 -7.79(-0.75%)
Aug 25, 2020 1043 1049 1029 1038 0 +1.63(+0.16%)
Aug 24, 2020 1023 1040 1013 1036 0 +18.17(+1.78%)
Aug 22, 2020 1021 1029 1010 1018 0 +0.00(+0.00%)
Aug 21, 2020 1021 1029 1010 1018 0 -4.55(-0.44%)
Aug 20, 2020 1018 1032 1013 1023 0 -4.03(-0.39%)
Aug 19, 2020 1033 1042 1021 1027 0 -5.26(-0.51%)
Aug 18, 2020 1039 1045 1025 1032 0 -7.48(-0.72%)
Aug 17, 2020 1042 1050 1030 1040 0 -3.89(-0.37%)
Aug 15, 2020 1037 1053 1031 1044 0 +0.00(+0.00%)
Aug 14, 2020 1037 1053 1031 1044 0 +2.24(+0.22%)
Aug 13, 2020 1045 1056 1035 1041 0 -10.85(-1.03%)
Aug 12, 2020 1064 1072 1041 1052 0 -0.45(-0.04%)
Aug 11, 2020 1063 1078 1046 1053 0 +4.44(+0.42%)
Aug 10, 2020 1043 1059 1035 1048 0 +8.32(+0.80%)
Aug 08, 2020 1017 1043 1012 1040 0 -0.01(-0.00%)
Aug 07, 2020 1017 1043 1012 1040 0 +17.75(+1.74%)
Aug 06, 2020 1020 1032 1011 1022 0 -1.99(-0.19%)
Aug 05, 2020 1021 1033 1011 1024 0 +9.90(+0.98%)
Aug 04, 2020 1008 1023 1000 1014 0 +4.17(+0.41%)
Aug 03, 2020 1013 1022 1000 1010 0 -3.52(-0.35%)
Aug 01, 2020 1015 1022 995.61 1014 0 -0.18(-0.02%)
Jul 31, 2020 1015 1022 995.60 1014 0 -1.59(-0.16%)
Jul 30, 2020 1008 1021 995.58 1015 0 -9.93(-0.97%)
Jul 29, 2020 1009 1029 1001 1025 0 +18.70(+1.86%)
Jul 28, 2020 1001 1017 994.03 1006 0 +2.79(+0.28%)
Jul 27, 2020 1003 1012 988.32 1004 0 -2.10(-0.21%)
Jul 24, 2020 1012 1020 998.77 1006 0 -7.34(-0.72%)
Jul 23, 2020 1011 1026 1001 1013 0 -0.51(-0.05%)
Jul 22, 2020 1003 1021 995.91 1014 0 +4.82(+0.48%)
Jul 21, 2020 1001 1018 994.44 1009 0 +14.73(+1.48%)
Jul 20, 2020 999.36 1007 986.95 994.11 0 -9.55(-0.95%)
Jul 18, 2020 1007 1018 993.08 1004 0 +0.01(+0.00%)
Jul 17, 2020 1007 1018 993.07 1004 0 -1.52(-0.15%)
Jul 16, 2020 1004 1019 994.77 1005 0 -5.24(-0.52%)
Jul 15, 2020 1008 1020 994.23 1010 0 +20.69(+2.09%)
Jul 14, 2020 982.79 998.13 972.42 989.72 0 +5.41(+0.55%)
Jul 13, 2020 992.25 1003 974.14 984.30 0 -0.47(-0.05%)
Jul 11, 2020 965.02 988.75 960.72 984.77 0 +0.00(+0.00%)
Jul 10, 2020 965.02 988.75 960.72 984.77 0 +19.76(+2.05%)
Jul 09, 2020 980.29 986.10 953.62 965.01 0 -18.38(-1.87%)
Jul 08, 2020 978.51 991.12 969.09 983.40 0 +5.24(+0.54%)
Jul 07, 2020 990.21 996.50 973.80 978.16 0 -21.74(-2.17%)
Jul 06, 2020 1011 1020 991.74 999.90 0 +8.77(+0.89%)
Jul 03, 2020 1008 1017 985.80 991.12 0 +0.03(+0.00%)
Jul 02, 2020 1008 1017 985.79 991.09 0 +1.55(+0.16%)
Jul 01, 2020 994.65 1010 978.10 989.54 0 -3.36(-0.34%)
Jun 30, 2020 978.22 1001 972.27 992.90 0 +12.13(+1.24%)
Jun 29, 2020 973.74 988.60 961.21 980.77 0 +15.60(+1.62%)
Jun 27, 2020 983.87 990.57 957.91 965.17 0 -0.01(-0.00%)
Jun 26, 2020 983.88 990.58 957.92 965.18 0 -28.85(-2.90%)
Jun 25, 2020 971.17 997.45 963.55 994.03 0 +17.99(+1.84%)
Jun 24, 2020 995.56 1001 964.79 976.04 0 -31.50(-3.13%)
Jun 23, 2020 1022 1028 1003 1008 0 -1.22(-0.12%)
Jun 22, 2020 1004 1019 992.10 1009 0 +0.34(+0.03%)
Jun 20, 2020 1038 1042 997.26 1008 0 -0.01(-0.00%)
Jun 19, 2020 1038 1042 997.26 1008 0 -15.34(-1.50%)
Jun 18, 2020 1017 1036 1009 1024 0 -3.20(-0.31%)
Jun 17, 2020 1044 1051 1021 1027 0 -14.26(-1.37%)
Jun 16, 2020 1059 1065 1023 1041 0 +19.51(+1.91%)
Jun 15, 2020 981.26 1030 974.95 1022 0 +8.81(+0.87%)
Jun 13, 2020 1024 1030 986.05 1013 0 +0.01(+0.00%)
Jun 12, 2020 1024 1030 986.04 1013 0 +23.71(+2.40%)
Jun 11, 2020 1012 1030 982.95 989.19 0 -68.68(-6.49%)
Jun 10, 2020 1087 1094 1051 1058 0 -35.05(-3.21%)
Jun 09, 2020 1089 1107 1074 1093 0 -20.62(-1.85%)
Jun 08, 2020 1106 1123 1092 1114 0 +23.69(+2.17%)
Jun 06, 2020 1099 1120 1074 1090 0 +0.02(+0.00%)
Jun 05, 2020 1099 1120 1074 1090 0 +38.35(+3.65%)
Jun 04, 2020 1037 1059 1022 1051 0 +9.16(+0.88%)
Jun 03, 2020 1026 1053 1019 1042 0 +34.06(+3.38%)
Jun 02, 2020 1009 1022 995.60 1008 0 +9.85(+0.99%)
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.