Financial Sector (CIX: MSECTOR4)
986.09   +4.13 (+0.42%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 1391 1410 1381 1393 0 -3.01(-0.22%)
Mar 30, 2010 1400 1410 1386 1396 0 -6.64(-0.47%)
Mar 29, 2010 1404 1414 1389 1403 0 +4.69(+0.34%)
Mar 26, 2010 1370 1418 1386 1398 0 -0.04(-0.00%)
Mar 25, 2010 1371 1427 1392 1398 0 +0.77(+0.05%)
Mar 24, 2010 1357 1411 1383 1398 0 -0.27(-0.02%)
Mar 23, 2010 1356 1405 1378 1398 0 +6.60(+0.47%)
Mar 22, 2010 1338 1399 1364 1391 0 +7.49(+0.54%)
Mar 19, 2010 1361 1404 1372 1384 0 -9.56(-0.69%)
Mar 18, 2010 1395 1407 1380 1393 0 -2.82(-0.20%)
Mar 17, 2010 1345 1406 1376 1396 0 +17.00(+1.23%)
Mar 16, 2010 1323 1385 1354 1379 0 +18.31(+1.35%)
Mar 15, 2010 1336 1366 1348 1361 0 -2.66(-0.19%)
Mar 12, 2010 1350 1376 1350 1363 0 +3.79(+0.28%)
Mar 11, 2010 1333 1364 1338 1360 0 +5.63(+0.42%)
Mar 10, 2010 1331 1365 1336 1354 0 +10.61(+0.79%)
Mar 09, 2010 1320 1357 1323 1343 0 +3.29(+0.25%)
Mar 08, 2010 1336 1350 1322 1340 0 +5.19(+0.39%)
Mar 05, 2010 1298 1339 1306 1335 0 +27.62(+2.11%)
Mar 04, 2010 1263 1316 1292 1307 0 +6.13(+0.47%)
Mar 03, 2010 1271 1319 1291 1301 0 +1.01(+0.08%)
Mar 02, 2010 1267 1312 1289 1300 0 +4.97(+0.38%)
Mar 01, 2010 1261 1307 1281 1295 0 +5.03(+0.39%)
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%)
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