Financial Sector (CIX: MSECTOR4)
961.76   -9.04 (-0.93%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 776.01 811.15 757.69 775.09 0 -23.08(-2.89%)
Feb 26, 2009 821.11 845.97 784.59 798.17 0 -5.91(-0.73%)
Feb 25, 2009 810.32 835.07 770.31 804.08 0 -13.82(-1.69%)
Feb 24, 2009 769.06 824.60 750.85 817.90 0 +54.76(+7.17%)
Feb 23, 2009 810.47 822.52 757.20 763.14 0 -35.63(-4.46%)
Feb 20, 2009 773.15 817.14 748.02 798.77 0 +4.86(+0.61%)
Feb 19, 2009 834.13 847.54 786.85 793.90 0 -28.81(-3.50%)
Feb 18, 2009 835.46 849.01 797.60 822.71 0 -0.17(-0.02%)
Feb 17, 2009 844.05 863.71 810.53 822.88 0 -54.37(-6.20%)
Feb 16, 2009 897.06 914.64 864.23 877.25 0 +0.00(+0.00%)
Feb 13, 2009 897.06 914.64 864.23 877.25 0 -26.23(-2.90%)
Feb 12, 2009 885.47 915.54 855.74 903.48 0 -6.64(-0.73%)
Feb 11, 2009 902.19 927.50 876.52 910.12 0 +18.21(+2.04%)
Feb 10, 2009 952.73 968.76 883.52 891.92 0 -70.82(-7.36%)
Feb 09, 2009 956.27 979.15 934.46 962.74 0 +5.81(+0.61%)
Feb 06, 2009 917.09 969.78 904.57 956.93 0 +47.08(+5.17%)
Feb 05, 2009 893.47 934.38 868.58 909.85 0 +8.48(+0.94%)
Feb 04, 2009 914.56 940.97 886.89 901.37 0 -9.00(-0.99%)
Feb 03, 2009 921.26 937.15 885.96 910.38 0 -4.24(-0.46%)
Feb 02, 2009 893.32 928.10 873.61 914.62 0 +6.39(+0.70%)
Jan 30, 2009 941.93 958.52 893.83 908.23 0 -24.05(-2.58%)
Jan 29, 2009 971.85 986.75 923.65 932.28 0 -62.35(-6.27%)
Jan 28, 2009 965.46 1010 943.35 994.63 0 +63.78(+6.85%)
Jan 27, 2009 923.64 948.46 899.65 930.85 0 +17.26(+1.89%)
Jan 26, 2009 924.21 954.07 892.22 913.60 0 -5.83(-0.63%)
Jan 23, 2009 878.53 933.37 861.76 919.43 0 +16.16(+1.79%)
Jan 22, 2009 924.57 953.54 878.72 903.26 0 -45.68(-4.81%)
Jan 21, 2009 906.99 959.76 871.44 948.94 0 +63.76(+7.20%)
Jan 20, 2009 958.82 976.12 878.74 885.18 0 -103.07(-10.43%)
Jan 19, 2009 997.82 1019 947.08 988.25 0 +0.02(+0.00%)
Jan 16, 2009 997.88 1019 947.07 988.23 0 +11.49(+1.18%)
Jan 15, 2009 974.49 1010 924.47 976.74 0 +0.48(+0.05%)
Jan 14, 2009 998.06 1013 962.25 976.26 0 -47.96(-4.68%)
Jan 13, 2009 1004 1041 985.69 1024 0 +11.64(+1.15%)
Jan 12, 2009 1051 1063 999.03 1013 0 -40.60(-3.85%)
Jan 09, 2009 1093 1102 1044 1053 0 -36.91(-3.39%)
Jan 08, 2009 1077 1106 1056 1090 0 +6.29(+0.58%)
Jan 07, 2009 1110 1127 1070 1084 0 -45.26(-4.01%)
Jan 06, 2009 1112 1149 1085 1129 0 +27.08(+2.46%)
Jan 05, 2009 1105 1133 1075 1102 0 -10.72(-0.96%)
Jan 02, 2009 1111 1138 1076 1113 0 +4.82(+0.44%)
Jan 01, 2009 1072 1121 1058 1108 0 +0.00(+0.00%)
Dec 31, 2008 1072 1121 1058 1108 0 +34.05(+3.17%)
Dec 30, 2008 1044 1082 1029 1074 0 +35.66(+3.44%)
Dec 29, 2008 1060 1071 1016 1038 0 -24.79(-2.33%)
Dec 26, 2008 1059 1078 1037 1063 0 +7.78(+0.74%)
Dec 25, 2008 1049 1067 1030 1055 0 +0.00(+0.00%)
Dec 24, 2008 1049 1067 1030 1055 0 +7.99(+0.76%)
Dec 23, 2008 1065 1085 1031 1047 0 -10.43(-0.99%)
Dec 22, 2008 1085 1099 1027 1058 0 -24.23(-2.24%)
Dec 19, 2008 1076 1114 1043 1082 0 +19.31(+1.82%)
Dec 18, 2008 1103 1129 1044 1063 0 -39.08(-3.55%)
Dec 17, 2008 1079 1136 1053 1102 0 -1.00(-0.09%)
Dec 16, 2008 1025 1110 1008 1103 0 +93.01(+9.21%)
Dec 15, 2008 1041 1056 983.95 1010 0 -31.18(-3.00%)
Dec 12, 2008 975.24 1052 957.73 1041 0 +40.61(+4.06%)
Dec 11, 2008 1066 1091 988.45 1000 0 -81.93(-7.57%)
Dec 10, 2008 1071 1107 1034 1082 0 +24.17(+2.29%)
Dec 09, 2008 1095 1127 1041 1058 0 -53.08(-4.78%)
Dec 08, 2008 1086 1135 1050 1111 0 +49.97(+4.71%)
Dec 05, 2008 981.62 1072 959.27 1061 0 +65.35(+6.56%)
Dec 04, 2008 999.98 1058 969.80 995.71 0 -24.18(-2.37%)
Dec 03, 2008 967.46 1033 934.85 1020 0 +34.55(+3.51%)
Dec 02, 2008 940.61 1001 908.88 985.34 0 +66.58(+7.25%)
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