Financial Sector (CIX: MSECTOR4)
997.39   -5.22 (-0.52%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1250 1302 1274 1290 0 +4.81(+0.37%)
Feb 25, 2010 1234 1290 1260 1285 0 -1.75(-0.14%)
Feb 24, 2010 1249 1296 1269 1287 0 +10.68(+0.84%)
Feb 23, 2010 1258 1298 1268 1276 0 -13.69(-1.06%)
Feb 22, 2010 1257 1300 1276 1290 0 +6.73(+0.52%)
Feb 19, 2010 1241 1292 1266 1283 0 +4.10(+0.32%)
Feb 18, 2010 1232 1286 1260 1279 0 +6.98(+0.55%)
Feb 17, 2010 1234 1283 1258 1272 0 +5.75(+0.45%)
Feb 16, 2010 1212 1271 1240 1267 0 +26.08(+2.10%)
Feb 15, 2010 0.9645 1240 1240 1240 0 +0.06(+0.00%)
Feb 12, 2010 1191 1246 1215 1240 0 +2.00(+0.16%)
Feb 11, 2010 1188 1246 1213 1238 0 +10.92(+0.89%)
Feb 10, 2010 1184 1241 1208 1227 0 +4.13(+0.34%)
Feb 09, 2010 1198 1241 1206 1223 0 +6.92(+0.57%)
Feb 08, 2010 1200 1242 1206 1216 0 -14.22(-1.16%)
Feb 05, 2010 1186 1241 1195 1231 0 +9.36(+0.77%)
Feb 04, 2010 1220 1261 1216 1221 0 -43.25(-3.42%)
Feb 03, 2010 1239 1282 1252 1265 0 -12.58(-0.98%)
Feb 02, 2010 1234 1287 1252 1277 0 +17.34(+1.38%)
Feb 01, 2010 1223 1272 1244 1260 0 +13.02(+1.04%)
Jan 29, 2010 1248 1278 1238 1247 0 -11.83(-0.94%)
Jan 28, 2010 1277 1284 1246 1259 0 -11.64(-0.92%)
Jan 27, 2010 1238 1278 1239 1270 0 +11.66(+0.93%)
Jan 26, 2010 1234 1286 1249 1259 0 -14.04(-1.10%)
Jan 25, 2010 1250 1291 1255 1273 0 +5.15(+0.41%)
Jan 22, 2010 1260 1308 1259 1267 0 -28.28(-2.18%)
Jan 21, 2010 1320 1335 1283 1296 0 -23.91(-1.81%)
Jan 20, 2010 1287 1333 1299 1320 0 -10.47(-0.79%)
Jan 19, 2010 1282 1337 1303 1330 0 +18.53(+1.41%)
Jan 18, 2010 0.9785 1312 1312 1312 0 +0.01(+0.00%)
Jan 15, 2010 1292 1330 1300 1312 0 -15.32(-1.15%)
Jan 14, 2010 1289 1337 1308 1327 0 +4.34(+0.33%)
Jan 13, 2010 1311 1330 1298 1323 0 +14.35(+1.10%)
Jan 12, 2010 1286 1329 1296 1308 0 -15.75(-1.19%)
Jan 11, 2010 1300 1341 1311 1324 0 +0.78(+0.06%)
Jan 08, 2010 1288 1334 1305 1323 0 +0.42(+0.03%)
Jan 07, 2010 1276 1332 1292 1323 0 +17.51(+1.34%)
Jan 06, 2010 1303 1318 1291 1305 0 +2.64(+0.20%)
Jan 05, 2010 1296 1313 1281 1303 0 +7.04(+0.54%)
Jan 04, 2010 1352 1311 1278 1296 0 +14.96(+1.17%)
Dec 31, 2009 1281 1281 1281 0 -10.39(-0.81%)
Dec 30, 2009 1271 1299 1276 1291 0 -2.37(-0.18%)
Dec 29, 2009 1284 1310 1286 1293 0 -5.96(-0.46%)
Dec 28, 2009 1286 1315 1290 1299 0 -1.59(-0.12%)
Dec 24, 2009 1270 1307 1287 1301 0 +9.47(+0.73%)
Dec 23, 2009 1274 1305 1278 1291 0 +4.09(+0.32%)
Dec 22, 2009 1263 1296 1269 1287 0 +10.64(+0.83%)
Dec 21, 2009 1256 1289 1260 1277 0 +9.53(+0.75%)
Dec 18, 2009 1244 1278 1245 1267 0 +9.43(+0.75%)
Dec 17, 2009 1242 1275 1247 1258 0 -14.80(-1.16%)
Dec 16, 2009 1249 1287 1259 1273 0 +9.87(+0.78%)
Dec 15, 2009 1246 1282 1253 1263 0 -15.73(-1.23%)
Dec 14, 2009 1269 1283 1263 1278 0 +16.83(+1.33%)
Dec 11, 2009 1243 1270 1244 1262 0 +8.56(+0.68%)
Dec 10, 2009 1246 1269 1242 1253 0 -0.73(-0.06%)
Dec 09, 2009 1241 1266 1238 1254 0 -1.05(-0.08%)
Dec 08, 2009 1242 1272 1242 1255 0 -9.89(-0.78%)
Dec 07, 2009 1262 1287 1255 1265 0 -13.51(-1.06%)
Dec 04, 2009 1263 1294 1254 1278 0 +22.75(+1.81%)
Dec 03, 2009 1257 1294 1250 1255 0 -16.88(-1.33%)
Dec 02, 2009 1241 1284 1254 1272 0 +9.05(+0.72%)
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