Financial Sector (CIX: MSECTOR4)
1,849.44   -7.13 (-0.38%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1347 1365 1338 1351 0 -9.85(-0.72%)
Nov 29, 2010 1351 1368 1338 1361 0 +2.54(+0.19%)
Nov 26, 2010 1358 1370 1351 1359 0 -12.95(-0.94%)
Nov 25, 2010 1358 1372 1372 1372 0 +0.05(+0.00%)
Nov 24, 2010 1358 1377 1352 1372 0 +23.21(+1.72%)
Nov 23, 2010 1350 1363 1339 1348 0 -17.25(-1.26%)
Nov 22, 2010 1366 1377 1351 1366 0 -7.09(-0.52%)
Nov 19, 2010 1365 1379 1352 1373 0 +2.72(+0.20%)
Nov 18, 2010 1372 1386 1359 1370 0 +15.26(+1.13%)
Nov 17, 2010 1354 1369 1341 1355 0 +2.39(+0.18%)
Nov 16, 2010 1375 1382 1339 1352 0 -36.57(-2.63%)
Nov 15, 2010 1396 1411 1381 1389 0 -1.61(-0.12%)
Nov 12, 2010 1399 1412 1381 1391 0 -19.69(-1.40%)
Nov 11, 2010 1407 1424 1396 1410 0 -10.01(-0.70%)
Nov 10, 2010 1396 1428 1395 1420 0 +12.87(+0.91%)
Nov 09, 2010 1430 1449 1400 1407 0 -32.17(-2.23%)
Nov 08, 2010 1435 1453 1424 1440 0 -10.04(-0.69%)
Nov 05, 2010 1425 1463 1424 1450 0 +13.63(+0.95%)
Nov 04, 2010 1405 1442 1401 1436 0 +38.35(+2.74%)
Nov 03, 2010 1386 1407 1378 1398 0 +3.46(+0.25%)
Nov 02, 2010 1386 1406 1380 1394 0 +11.67(+0.84%)
Nov 01, 2010 1380 1402 1368 1382 0 -1.07(-0.08%)
Oct 29, 2010 1371 1394 1370 1384 0 +0.80(+0.06%)
Oct 28, 2010 1388 1404 1370 1383 0 -4.95(-0.36%)
Oct 27, 2010 1375 1401 1370 1388 0 -9.97(-0.71%)
Oct 25, 2010 1402 1416 1390 1398 0 +1.22(+0.09%)
Oct 23, 2010 1392 1412 1385 1396 0 -0.02(-0.00%)
Oct 22, 2010 1392 1411 1386 1396 0 -0.76(-0.05%)
Oct 21, 2010 1401 1421 1384 1397 0 -6.56(-0.47%)
Oct 20, 2010 1382 1417 1381 1404 0 +16.93(+1.22%)
Oct 19, 2010 1378 1411 1373 1387 0 -16.58(-1.18%)
Oct 18, 2010 1377 1409 1378 1403 0 +18.22(+1.32%)
Oct 15, 2010 1395 1408 1374 1385 0 -7.18(-0.52%)
Oct 14, 2010 1388 1410 1377 1392 0 -6.36(-0.45%)
Oct 13, 2010 1388 1417 1382 1399 0 +10.49(+0.76%)
Oct 12, 2010 1362 1394 1365 1388 0 +76.13(+5.80%)
Oct 11, 2010 1299 1324 1304 1312 0 -2.11(-0.16%)
Oct 08, 2010 1298 1321 1297 1314 0 +7.47(+0.57%)
Oct 07, 2010 1304 1324 1298 1307 0 -4.29(-0.33%)
Oct 06, 2010 1298 1321 1298 1311 0 -0.43(-0.03%)
Oct 05, 2010 1285 1319 1284 1311 0 +26.92(+2.10%)
Oct 04, 2010 1275 1299 1272 1285 0 -5.88(-0.46%)
Oct 01, 2010 1281 1303 1274 1290 0 +6.15(+0.48%)
Sep 30, 2010 1272 1306 1274 1284 0 -59.52(-4.43%)
Sep 29, 2010 1269 1356 1332 1344 0 -6.13(-0.45%)
Sep 28, 2010 1269 1356 1325 1350 0 +7.48(+0.56%)
Sep 27, 2010 1283 1360 1335 1342 0 -12.58(-0.93%)
Sep 24, 2010 1261 1359 1330 1355 0 +35.31(+2.68%)
Sep 23, 2010 1253 1345 1314 1320 0 -19.71(-1.47%)
Sep 22, 2010 1281 1363 1332 1339 0 -15.62(-1.15%)
Sep 21, 2010 1297 1379 1348 1355 0 -14.85(-1.08%)
Sep 20, 2010 1275 1375 1339 1370 0 +28.39(+2.12%)
Sep 17, 2010 1273 1355 1330 1342 0 -7.09(-0.53%)
Sep 15, 2010 1268 1355 1328 1349 0 +4.22(+0.31%)
Sep 14, 2010 1276 1359 1332 1344 0 -6.20(-0.46%)
Sep 13, 2010 1272 1357 1333 1351 0 +24.30(+1.83%)
Sep 10, 2010 1254 1336 1315 1326 0 +2.81(+0.21%)
Sep 09, 2010 1262 1345 1313 1323 0 +2.87(+0.22%)
Sep 08, 2010 1242 1333 1310 1321 0 +7.90(+0.60%)
Sep 07, 2010 1252 1334 1308 1313 0 -182.20(-12.19%)
Sep 06, 2010 446.16 1503 1477 1495 0 +159.27(+11.92%)
Sep 03, 2010 1258 1343 1318 1336 0 +19.11(+1.45%)
Sep 02, 2010 1236 1322 1297 1317 0 +10.12(+0.77%)
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