Financial Sector (CIX: MSECTOR4)
1,874.91   +5.31 (+0.28%)
Streaming Delayed Price  /  Updated: 4:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1048 1082 1024 1063 0 +10.75(+1.02%)
Nov 27, 2008 989.48 1063 967.96 1052 0 -0.00(-0.00%)
Nov 26, 2008 989.48 1063 967.96 1052 0 +42.18(+4.18%)
Nov 25, 2008 1012 1044 944.73 1010 0 +17.42(+1.75%)
Nov 24, 2008 912.87 1013 879.54 992.55 0 +102.19(+11.48%)
Nov 21, 2008 864.86 917.43 795.57 890.36 0 +50.69(+6.04%)
Nov 20, 2008 893.19 936.47 821.36 839.67 0 -65.90(-7.28%)
Nov 19, 2008 984.69 1003 896.34 905.57 0 -90.47(-9.08%)
Nov 18, 2008 998.04 1028 946.63 996.05 0 -3.35(-0.34%)
Nov 17, 2008 1024 1055 984.55 999.40 0 -34.33(-3.32%)
Nov 14, 2008 1082 1115 1019 1034 0 -73.41(-6.63%)
Nov 13, 2008 1032 1121 975.08 1107 0 +83.74(+8.18%)
Nov 12, 2008 1069 1092 1013 1023 0 -66.42(-6.09%)
Nov 11, 2008 1096 1132 1055 1090 0 -24.97(-2.24%)
Nov 10, 2008 1183 1199 1097 1115 0 -52.67(-4.51%)
Nov 07, 2008 1142 1188 1105 1167 0 +42.85(+3.81%)
Nov 06, 2008 1173 1204 1109 1125 0 -60.12(-5.07%)
Nov 05, 2008 1257 1281 1171 1185 0 -91.79(-7.19%)
Nov 04, 2008 1242 1297 1212 1277 0 +53.82(+4.40%)
Nov 03, 2008 1225 1257 1187 1223 0 -4.04(-0.33%)
Oct 31, 2008 1171 1244 1146 1227 0 +45.34(+3.84%)
Oct 30, 2008 1184 1214 1130 1181 0 +36.34(+3.17%)
Oct 29, 2008 1145 1208 1097 1145 0 -7.89(-0.68%)
Oct 28, 2008 1068 1166 1015 1153 0 +117.38(+11.33%)
Oct 27, 2008 1062 1119 1020 1036 0 -45.05(-4.17%)
Oct 24, 2008 1039 1134 1012 1081 0 -44.85(-3.99%)
Oct 23, 2008 1154 1184 1055 1125 0 -25.79(-2.24%)
Oct 22, 2008 1201 1230 1121 1151 0 -80.65(-6.55%)
Oct 21, 2008 1247 1291 1209 1232 0 -37.96(-2.99%)
Oct 20, 2008 1257 1294 1208 1270 0 +30.28(+2.44%)
Oct 17, 2008 1217 1302 1182 1240 0 -13.46(-1.07%)
Oct 16, 2008 1225 1283 1139 1253 0 +40.95(+3.38%)
Oct 15, 2008 1300 1334 1186 1212 0 -124.61(-9.32%)
Oct 14, 2008 1399 1442 1268 1337 0 -3.93(-0.29%)
Oct 13, 2008 1310 1384 1222 1341 0 +108.01(+8.76%)
Oct 10, 2008 1150 1291 1047 1233 0 +72.91(+6.29%)
Oct 09, 2008 1317 1350 1142 1160 0 -136.10(-10.50%)
Oct 08, 2008 1290 1400 1233 1296 0 -28.60(-2.16%)
Oct 07, 2008 1428 1469 1309 1324 0 -95.90(-6.75%)
Oct 06, 2008 1434 1490 1337 1420 0 -63.19(-4.26%)
Oct 03, 2008 1551 1606 1459 1484 0 -34.07(-2.24%)
Oct 02, 2008 1586 1610 1494 1518 0 -77.26(-4.84%)
Oct 01, 2008 1577 1637 1528 1595 0 +2.49(+0.16%)
Sep 30, 2008 1539 1639 1494 1592 0 +101.82(+6.83%)
Sep 29, 2008 1619 2314 1444 1491 0 -167.51(-10.10%)
Sep 26, 2008 1595 1683 1562 1658 0 +20.13(+1.23%)
Sep 25, 2008 1626 1682 1588 1638 0 +29.73(+1.85%)
Sep 24, 2008 1637 1677 1575 1608 0 -10.71(-0.66%)
Sep 23, 2008 1631 1685 1581 1619 0 -9.18(-0.56%)
Sep 22, 2008 1735 1767 1598 1628 0 -130.99(-7.45%)
Sep 19, 2008 1848 2098 1593 1759 0 +87.87(+5.26%)
Sep 18, 2008 1542 1766 1442 1671 0 +152.20(+10.02%)
Sep 17, 2008 1579 1617 1489 1519 0 -100.60(-6.21%)
Sep 16, 2008 1522 1635 1495 1620 0 +60.64(+3.89%)
Sep 15, 2008 1588 1658 1536 1559 0 -105.77(-6.35%)
Sep 12, 2008 1635 1686 1616 1665 0 +9.12(+0.55%)
Sep 11, 2008 1607 1668 1582 1656 0 +8.87(+0.54%)
Sep 10, 2008 1654 1683 1604 1647 0 +8.57(+0.52%)
Sep 09, 2008 1697 1727 1627 1638 0 -71.09(-4.16%)
Sep 08, 2008 1718 1758 1655 1709 0 +45.68(+2.75%)
Sep 05, 2008 1625 1672 1600 1664 0 +23.55(+1.44%)
Sep 04, 2008 1680 1698 1630 1640 0 -56.86(-3.35%)
Sep 03, 2008 1675 1711 1652 1697 0 +17.19(+1.02%)
Sep 02, 2008 1692 1717 1647 1680 0 +18.03(+1.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here