Financial Sector (CIX: MSECTOR4)
965.48   +0.01 (+0.00%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 1359 1376 1343 1366 0 +5.21(+0.38%)
May 30, 2012 1374 1381 1355 1360 0 -25.86(-1.87%)
May 29, 2012 1371 1392 1368 1386 0 +17.31(+1.26%)
May 28, 2012 268.55 1371 1367 1369 0 +0.05(+0.00%)
May 25, 2012 1360 1382 1361 1369 0 -3.43(-0.25%)
May 24, 2012 1363 1381 1353 1372 0 +4.91(+0.36%)
May 23, 2012 1347 1372 1338 1367 0 +3.08(+0.23%)
May 22, 2012 1358 1382 1353 1364 0 +2.42(+0.18%)
May 21, 2012 1336 1369 1336 1362 0 +21.17(+1.58%)
May 18, 2012 1351 1367 1334 1341 0 -13.82(-1.02%)
May 17, 2012 1376 1390 1351 1354 0 -29.72(-2.15%)
May 16, 2012 1393 1414 1381 1384 0 -18.67(-1.33%)
May 15, 2012 1402 1421 1395 1403 0 -7.22(-0.51%)
May 14, 2012 1410 1428 1404 1410 0 -22.15(-1.55%)
May 11, 2012 1415 1444 1414 1432 0 -3.38(-0.24%)
May 10, 2012 1434 1450 1425 1436 0 +6.32(+0.44%)
May 09, 2012 1411 1441 1413 1429 0 -10.53(-0.73%)
May 08, 2012 1429 1448 1422 1440 0 -4.60(-0.32%)
May 07, 2012 1416 1453 1428 1444 0 +5.21(+0.36%)
May 04, 2012 1441 1457 1430 1439 0 -16.82(-1.16%)
May 03, 2012 1460 1477 1448 1456 0 -11.14(-0.76%)
May 02, 2012 1456 1477 1450 1467 0 -6.80(-0.46%)
May 01, 2012 1457 1491 1456 1474 0 +9.35(+0.64%)
Apr 30, 2012 1458 1476 1453 1465 0 -7.79(-0.53%)
Apr 27, 2012 1459 1481 1456 1472 0 +6.01(+0.41%)
Apr 26, 2012 1449 1473 1446 1466 0 +6.41(+0.44%)
Apr 25, 2012 1445 1469 1444 1460 0 +15.82(+1.10%)
Apr 24, 2012 1422 1452 1424 1444 0 +19.28(+1.35%)
Apr 23, 2012 1415 1434 1409 1425 0 -14.92(-1.04%)
Apr 20, 2012 1434 1454 1429 1440 0 +7.76(+0.54%)
Apr 19, 2012 1429 1449 1420 1432 0 -1.34(-0.09%)
Apr 18, 2012 1426 1447 1425 1433 0 -10.20(-0.71%)
Apr 17, 2012 1430 1453 1426 1444 0 +17.30(+1.21%)
Apr 16, 2012 1417 1439 1411 1426 0 +11.08(+0.78%)
Apr 13, 2012 1424 1438 1410 1415 0 -20.76(-1.45%)
Apr 12, 2012 1409 1440 1409 1436 0 +22.67(+1.60%)
Apr 11, 2012 1404 1421 1400 1413 0 +19.41(+1.39%)
Apr 10, 2012 1415 1427 1389 1394 0 -27.39(-1.93%)
Apr 09, 2012 1410 1433 1410 1421 0 -21.58(-1.50%)
Apr 05, 2012 1433 1453 1432 1443 0 -1.69(-0.12%)
Apr 04, 2012 1443 1459 1435 1445 0 -19.98(-1.36%)
Apr 03, 2012 1461 1476 1451 1465 0 -8.70(-0.59%)
Apr 02, 2012 1442 1481 1452 1473 0 +10.12(+0.69%)
Mar 30, 2012 1465 1474 1450 1463 0 +6.61(+0.45%)
Mar 29, 2012 1448 1465 1438 1457 0 -9.38(-0.64%)
Mar 28, 2012 1454 1476 1449 1466 0 -1.90(-0.13%)
Mar 27, 2012 1471 1485 1463 1468 0 -7.36(-0.50%)
Mar 26, 2012 1462 1482 1458 1475 0 +18.66(+1.28%)
Mar 23, 2012 1439 1462 1436 1456 0 +10.18(+0.70%)
Mar 22, 2012 1445 1459 1435 1446 0 -17.27(-1.18%)
Mar 21, 2012 1463 1478 1456 1464 0 -4.62(-0.31%)
Mar 20, 2012 1457 1478 1455 1468 0 -5.59(-0.38%)
Mar 19, 2012 1463 1487 1454 1474 0 +8.49(+0.58%)
Mar 16, 2012 1463 1479 1454 1465 0 +0.49(+0.03%)
Mar 15, 2012 1447 1473 1441 1465 0 +13.38(+0.92%)
Mar 14, 2012 1446 1468 1438 1451 0 -4.05(-0.28%)
Mar 13, 2012 1416 1459 1421 1455 0 +37.06(+2.61%)
Mar 12, 2012 1419 1429 1407 1418 0 -1.96(-0.14%)
Mar 09, 2012 1404 1431 1404 1420 0 +10.57(+0.75%)
Mar 08, 2012 1402 1420 1394 1410 0 +9.80(+0.70%)
Mar 07, 2012 1380 1406 1382 1400 0 +12.29(+0.89%)
Mar 06, 2012 1387 1407 1381 1388 0 -27.69(-1.96%)
Mar 05, 2012 1404 1423 1398 1415 0 +0.06(+0.00%)
Mar 02, 2012 1411 1431 1408 1415 0 -8.14(-0.57%)
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