Financial Sector (CIX: MSECTOR4)
977.04   +20.37 (+2.13%)
Streaming Delayed Price  /  Updated: 10:26 AM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 951.65 965.84 943.84 976.06 0 -2.02(-0.21%)
May 03, 2016 960.48 966.65 948.46 978.08 0 -10.17(-1.03%)
May 02, 2016 961.99 973.44 955.21 988.24 0 +9.94(+1.02%)
Apr 29, 2016 961.68 969.08 948.20 978.30 0 -6.33(-0.64%)
Apr 28, 2016 964.89 978.24 957.87 984.63 0 -8.49(-0.85%)
Apr 27, 2016 970.45 980.83 961.39 993.12 0 +0.70(+0.07%)
Apr 26, 2016 968.97 978.55 962.51 992.42 0 +6.42(+0.65%)
Apr 25, 2016 964.09 971.30 956.23 986.00 0 -1.30(-0.13%)
Apr 22, 2016 962.02 973.28 956.01 987.30 0 +7.04(+0.72%)
Apr 21, 2016 970.94 978.49 956.42 980.26 0 -10.02(-1.01%)
Apr 20, 2016 970.72 980.27 959.91 990.28 0 +1.45(+0.15%)
Apr 19, 2016 967.55 976.23 959.95 988.83 0 +4.91(+0.50%)
Apr 18, 2016 956.77 968.32 951.50 983.92 0 +4.24(+0.43%)
Apr 15, 2016 959.91 967.38 952.58 979.68 0 +0.89(+0.09%)
Apr 14, 2016 958.24 968.06 951.00 978.79 0 +0.01(+0.00%)
Apr 13, 2016 952.24 964.91 944.68 978.78 0 +14.10(+1.46%)
Apr 12, 2016 935.30 948.64 930.18 964.68 0 +13.47(+1.42%)
Apr 11, 2016 933.80 943.28 927.35 951.22 0 +2.21(+0.23%)
Apr 08, 2016 930.63 939.86 924.47 949.01 0 +6.49(+0.69%)
Apr 07, 2016 930.73 935.80 916.98 942.52 0 -13.58(-1.42%)
Apr 06, 2016 931.64 940.53 924.45 956.10 0 +4.27(+0.45%)
Apr 05, 2016 935.55 941.64 926.76 951.82 0 -10.99(-1.14%)
Apr 04, 2016 949.27 953.65 937.98 962.81 0 -6.15(-0.63%)
Apr 01, 2016 942.91 954.54 934.63 968.96 0 +0.52(+0.05%)
Mar 31, 2016 947.07 956.47 940.82 968.44 0 +0.98(+0.10%)
Mar 30, 2016 949.64 958.02 942.71 967.47 0 +2.28(+0.24%)
Mar 29, 2016 932.79 947.97 924.53 965.19 0 +9.32(+0.98%)
Mar 28, 2016 934.26 941.98 927.40 955.87 0 +4.57(+0.48%)
Mar 24, 2016 931.97 931.97 931.97 951.30 0 -3.42(-0.36%)
Mar 23, 2016 943.02 947.19 931.54 954.72 0 -8.89(-0.92%)
Mar 22, 2016 940.92 950.27 934.14 963.61 0 -2.06(-0.21%)
Mar 21, 2016 948.18 956.21 938.65 965.67 0 -3.31(-0.34%)
Mar 18, 2016 948.47 958.66 940.06 968.98 0 +4.07(+0.42%)
Mar 17, 2016 932.89 950.30 925.19 964.91 0 +12.60(+1.32%)
Mar 16, 2016 924.31 940.10 917.38 952.31 0 +5.28(+0.56%)
Mar 15, 2016 924.92 932.71 916.69 947.02 0 -4.25(-0.45%)
Mar 14, 2016 931.64 938.64 922.69 951.27 0 -2.14(-0.22%)
Mar 11, 2016 921.80 936.22 915.84 953.41 0 +22.34(+2.40%)
Mar 10, 2016 918.25 924.11 899.32 931.07 0 -0.93(-0.10%)
Mar 09, 2016 914.56 921.81 904.78 932.00 0 +1.59(+0.17%)
Mar 08, 2016 919.46 925.19 905.09 930.41 0 -13.47(-1.43%)
Mar 07, 2016 917.15 928.89 911.29 943.89 0 +1.94(+0.21%)
Mar 04, 2016 920.20 928.63 911.64 941.95 0 +5.04(+0.54%)
Mar 03, 2016 910.82 921.91 902.91 936.91 0 +6.59(+0.71%)
Mar 02, 2016 901.40 913.66 895.03 930.32 0 +8.48(+0.92%)
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