Financial Sector (CIX: MSECTOR4)
1,869.60   +0.08 (+0.00%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Sep 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1611 1626 1597 1604 0 -12.87(-0.80%)
Aug 29, 2013 1594 1628 1601 1617 0 +6.06(+0.38%)
Aug 28, 2013 1601 1625 1598 1611 0 -1.49(-0.09%)
Aug 27, 2013 1619 1638 1604 1613 0 -31.99(-1.94%)
Aug 26, 2013 1640 1663 1638 1645 0 -8.10(-0.49%)
Aug 23, 2013 1643 1662 1635 1653 0 +7.25(+0.44%)
Aug 22, 2013 1618 1653 1623 1646 0 +18.00(+1.11%)
Aug 21, 2013 1618 1648 1613 1628 0 -8.30(-0.51%)
Aug 20, 2013 1607 1645 1609 1636 0 +18.97(+1.17%)
Aug 19, 2013 1618 1641 1613 1617 0 -21.03(-1.28%)
Aug 16, 2013 1637 1661 1628 1638 0 -11.03(-0.67%)
Aug 15, 2013 1651 1667 1636 1649 0 -25.61(-1.53%)
Aug 14, 2013 1675 1689 1666 1675 0 -4.41(-0.26%)
Aug 13, 2013 1676 1694 1663 1679 0 -3.74(-0.22%)
Aug 12, 2013 1672 1695 1670 1683 0 -5.20(-0.31%)
Aug 09, 2013 1671 1702 1674 1688 0 +2.32(+0.14%)
Aug 08, 2013 1681 1700 1671 1686 0 +6.25(+0.37%)
Aug 07, 2013 1678 1693 1667 1679 0 -10.78(-0.64%)
Aug 06, 2013 1692 1709 1680 1690 0 -12.38(-0.73%)
Aug 05, 2013 1693 1714 1690 1702 0 -4.05(-0.24%)
Aug 02, 2013 1697 1719 1690 1707 0 -1.06(-0.06%)
Aug 01, 2013 1696 1724 1688 1708 0 +18.45(+1.09%)
Jul 31, 2013 1691 1716 1675 1689 0 -6.85(-0.40%)
Jul 30, 2013 1693 1715 1685 1696 0 +2.72(+0.16%)
Jul 29, 2013 1698 1710 1684 1693 0 -32.13(-1.86%)
Jul 26, 2013 1715 1735 1705 1725 0 -1.34(-0.08%)
Jul 25, 2013 1711 1737 1706 1727 0 +3.60(+0.21%)
Jul 24, 2013 1742 1752 1711 1723 0 -16.17(-0.93%)
Jul 23, 2013 1744 1753 1727 1739 0 +0.50(+0.03%)
Jul 22, 2013 1727 1745 1720 1739 0 +11.04(+0.64%)
Jul 19, 2013 1713 1737 1711 1728 0 +1.06(+0.06%)
Jul 18, 2013 1713 1736 1705 1727 0 +18.44(+1.08%)
Jul 17, 2013 1702 1720 1694 1708 0 +3.97(+0.23%)
Jul 16, 2013 1708 1721 1692 1704 0 -6.98(-0.41%)
Jul 15, 2013 1702 1721 1696 1711 0 +6.41(+0.38%)
Jul 12, 2013 1696 1715 1688 1705 0 +2.54(+0.15%)
Jul 11, 2013 1691 1716 1680 1702 0 +24.70(+1.47%)
Jul 10, 2013 1675 1692 1663 1678 0 -6.95(-0.41%)
Jul 09, 2013 1676 1693 1666 1685 0 +13.65(+0.82%)
Jul 08, 2013 1667 1687 1660 1671 0 +5.63(+0.34%)
Jul 05, 2013 1656 1675 1633 1665 0 +17.07(+1.04%)
Jul 04, 2013 345.65 1650 1645 1648 0 +0.07(+0.00%)
Jul 03, 2013 1632 1658 1629 1648 0 -4.78(-0.29%)
Jul 02, 2013 1638 1671 1635 1653 0 +4.69(+0.28%)
Jul 01, 2013 1641 1668 1637 1648 0 +8.87(+0.54%)
Jun 28, 2013 1643 1656 1625 1639 0 +18.40(+1.14%)
Jun 26, 2013 1616 1635 1605 1621 0 +13.31(+0.83%)
Jun 25, 2013 1593 1618 1581 1608 0 +25.96(+1.64%)
Jun 24, 2013 1580 1606 1557 1582 0 -19.25(-1.20%)
Jun 21, 2013 1601 1621 1576 1601 0 +8.92(+0.56%)
Jun 20, 2013 1615 1630 1580 1592 0 -42.81(-2.62%)
Jun 19, 2013 1659 1675 1629 1635 0 -31.93(-1.92%)
Jun 18, 2013 1646 1677 1649 1667 0 +11.71(+0.71%)
Jun 17, 2013 1650 1672 1641 1655 0 +11.27(+0.69%)
Jun 14, 2013 1652 1670 1633 1644 0 -12.18(-0.74%)
Jun 13, 2013 1620 1662 1614 1656 0 +31.72(+1.95%)
Jun 12, 2013 1652 1659 1618 1624 0 -21.18(-1.29%)
Jun 11, 2013 1650 1667 1635 1645 0 -23.36(-1.40%)
Jun 10, 2013 1665 1684 1655 1669 0 -0.83(-0.05%)
Jun 07, 2013 1656 1681 1644 1670 0 +14.37(+0.87%)
Jun 06, 2013 1620 1659 1617 1655 0 +21.94(+1.34%)
Jun 05, 2013 1644 1662 1625 1633 0 -25.13(-1.52%)
Jun 04, 2013 1666 1688 1649 1658 0 -13.05(-0.78%)
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