Financial Sector (CIX: MSECTOR4)
1,037.03   +19.35 (+1.90%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 1452 1476 1454 1466 0 -5.97(-0.41%)
Sep 27, 2012 1458 1481 1457 1471 0 +11.35(+0.78%)
Sep 26, 2012 1457 1476 1452 1460 0 -8.73(-0.59%)
Sep 25, 2012 1479 1500 1466 1469 0 -19.43(-1.31%)
Sep 24, 2012 1475 1500 1476 1488 0 -2.36(-0.16%)
Sep 21, 2012 1491 1506 1483 1491 0 +1.72(+0.12%)
Sep 20, 2012 1483 1500 1475 1489 0 -11.32(-0.75%)
Sep 19, 2012 1496 1514 1492 1500 0 -2.82(-0.19%)
Sep 18, 2012 1496 1515 1494 1503 0 -8.38(-0.55%)
Sep 17, 2012 1507 1529 1505 1511 0 -12.25(-0.80%)
Sep 14, 2012 1504 1539 1507 1524 0 +13.87(+0.92%)
Sep 13, 2012 1480 1517 1477 1510 0 +22.26(+1.50%)
Sep 12, 2012 1479 1497 1475 1488 0 +5.96(+0.40%)
Sep 11, 2012 1468 1490 1468 1482 0 +7.22(+0.49%)
Sep 10, 2012 1468 1490 1468 1474 0 -8.10(-0.55%)
Sep 07, 2012 1470 1491 1469 1482 0 +9.42(+0.64%)
Sep 06, 2012 1448 1479 1452 1473 0 +24.12(+1.66%)
Sep 05, 2012 1445 1460 1439 1449 0 -2.81(-0.19%)
Sep 04, 2012 1436 1458 1433 1452 0 +6.73(+0.47%)
Sep 03, 2012 187.64 1446 1443 1445 0 +0.04(+0.00%)
Aug 31, 2012 1447 1455 1433 1445 0 +6.07(+0.42%)
Aug 30, 2012 1429 1447 1429 1439 0 -7.27(-0.50%)
Aug 29, 2012 1436 1453 1436 1446 0 +6.28(+0.44%)
Aug 27, 2012 1430 1451 1432 1440 0 -0.31(-0.02%)
Aug 24, 2012 1420 1446 1424 1440 0 +6.95(+0.48%)
Aug 23, 2012 1433 1447 1427 1433 0 -9.96(-0.69%)
Aug 22, 2012 1434 1453 1430 1443 0 -2.48(-0.17%)
Aug 21, 2012 1442 1462 1439 1446 0 -0.92(-0.06%)
Aug 20, 2012 1438 1454 1434 1447 0 -1.66(-0.11%)
Aug 17, 2012 1432 1454 1436 1448 0 +4.71(+0.33%)
Aug 16, 2012 1422 1449 1426 1444 0 +9.61(+0.67%)
Aug 15, 2012 1418 1440 1421 1434 0 +6.43(+0.45%)
Aug 14, 2012 1426 1442 1421 1428 0 -2.34(-0.16%)
Aug 13, 2012 1420 1437 1418 1430 0 -1.28(-0.09%)
Aug 11, 2012 1424 1437 1418 1431 0 +0.00(+0.00%)
Aug 10, 2012 1424 1437 1418 1431 0 +0.68(+0.05%)
Aug 09, 2012 1421 1442 1419 1430 0 +1.12(+0.08%)
Aug 08, 2012 1419 1439 1417 1429 0 -2.97(-0.21%)
Aug 07, 2012 1426 1448 1420 1432 0 +3.73(+0.26%)
Aug 06, 2012 1423 1445 1421 1429 0 -0.58(-0.04%)
Aug 03, 2012 1410 1441 1411 1429 0 +25.62(+1.83%)
Aug 02, 2012 1393 1416 1386 1404 0 -9.32(-0.66%)
Aug 01, 2012 1417 1438 1407 1413 0 -8.19(-0.58%)
Jul 31, 2012 1417 1434 1412 1421 0 -4.45(-0.31%)
Jul 30, 2012 1413 1438 1415 1426 0 -1.93(-0.14%)
Jul 27, 2012 1401 1438 1401 1427 0 +23.28(+1.66%)
Jul 26, 2012 1397 1420 1390 1404 0 +9.46(+0.68%)
Jul 25, 2012 1389 1409 1383 1395 0 +7.45(+0.54%)
Jul 24, 2012 1386 1404 1375 1387 0 -13.85(-0.99%)
Jul 23, 2012 1386 1410 1384 1401 0 -16.15(-1.14%)
Jul 20, 2012 1414 1433 1409 1417 0 -15.37(-1.07%)
Jul 19, 2012 1433 1451 1420 1433 0 -8.46(-0.59%)
Jul 18, 2012 1430 1453 1429 1441 0 -4.24(-0.29%)
Jul 17, 2012 1433 1454 1423 1445 0 +10.04(+0.70%)
Jul 16, 2012 1424 1445 1423 1435 0 -1.34(-0.09%)
Jul 14, 2012 1408 1441 1413 1437 0 +0.00(+0.00%)
Jul 13, 2012 1408 1441 1413 1437 0 +24.01(+1.70%)
Jul 12, 2012 1409 1423 1397 1413 0 -7.25(-0.51%)
Jul 11, 2012 1415 1428 1405 1420 0 +5.32(+0.38%)
Jul 10, 2012 1425 1440 1406 1415 0 -17.96(-1.25%)
Jul 09, 2012 1410 1441 1420 1433 0 -1.90(-0.13%)
Jul 06, 2012 1410 1442 1420 1434 0 -6.39(-0.44%)
Jul 05, 2012 1426 1454 1432 1441 0 -9.78(-0.67%)
Jul 04, 2012 278.64 1452 1448 1451 0 +0.10(+0.01%)
Jul 03, 2012 1439 1456 1434 1451 0 +10.72(+0.74%)
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