Financial Sector (CIX: MSECTOR4)
1,845.31   -4.13 (-0.22%)
Streaming Delayed Price  /  Updated: 1:15 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 288.23 1629 1626 1628 0 +5.00(+0.31%)
Mar 27, 2013 1602 1628 1605 1623 0 -1.58(-0.10%)
Mar 26, 2013 1610 1632 1609 1624 0 +9.58(+0.59%)
Mar 25, 2013 1609 1631 1605 1615 0 -2.92(-0.18%)
Mar 22, 2013 1600 1626 1605 1618 0 +8.25(+0.51%)
Mar 21, 2013 1608 1629 1602 1609 0 -12.78(-0.79%)
Mar 20, 2013 1612 1631 1608 1622 0 +11.28(+0.70%)
Mar 19, 2013 1614 1629 1599 1611 0 -7.11(-0.44%)
Mar 18, 2013 1598 1630 1604 1618 0 -10.86(-0.67%)
Mar 15, 2013 1619 1638 1614 1629 0 +0.46(+0.03%)
Mar 14, 2013 1613 1636 1614 1628 0 +9.36(+0.58%)
Mar 13, 2013 1612 1627 1606 1619 0 +4.60(+0.29%)
Mar 12, 2013 1611 1627 1606 1615 0 -6.72(-0.41%)
Mar 11, 2013 1598 1628 1605 1621 0 +6.22(+0.39%)
Mar 08, 2013 1611 1627 1600 1615 0 +5.65(+0.35%)
Mar 07, 2013 1601 1620 1597 1609 0 +2.89(+0.18%)
Mar 06, 2013 1595 1620 1595 1606 0 +2.43(+0.15%)
Mar 05, 2013 1595 1615 1589 1604 0 +12.89(+0.81%)
Mar 04, 2013 1567 1597 1569 1591 0 +11.82(+0.75%)
Mar 01, 2013 1558 1587 1554 1579 0 +2.91(+0.18%)
Feb 28, 2013 1574 1590 1567 1576 0 +0.00(+0.00%)
Feb 27, 2013 1550 1584 1554 1576 0 +14.24(+0.91%)
Feb 26, 2013 1549 1573 1545 1562 0 -21.86(-1.38%)
Feb 22, 2013 1573 1590 1568 1584 0 +16.27(+1.04%)
Feb 21, 2013 1574 1586 1556 1568 0 -13.32(-0.84%)
Feb 20, 2013 1591 1607 1577 1581 0 -8.48(-0.53%)
Feb 18, 2013 203.01 1591 1588 1590 0 -0.06(-0.00%)
Feb 15, 2013 1581 1603 1578 1590 0 -3.09(-0.19%)
Feb 14, 2013 1579 1601 1579 1593 0 +0.16(+0.01%)
Feb 13, 2013 1587 1604 1581 1593 0 +1.32(+0.08%)
Feb 12, 2013 1576 1598 1575 1591 0 +9.80(+0.62%)
Feb 11, 2013 1571 1590 1569 1581 0 +3.05(+0.19%)
Feb 08, 2013 1566 1586 1565 1578 0 +7.02(+0.45%)
Feb 07, 2013 1571 1586 1558 1571 0 -5.37(-0.34%)
Feb 06, 2013 1557 1583 1557 1577 0 +13.29(+0.85%)
Feb 04, 2013 1563 1578 1555 1563 0 -13.91(-0.88%)
Feb 01, 2013 1564 1588 1561 1577 0 +13.63(+0.87%)
Jan 31, 2013 1557 1576 1550 1564 0 -1.27(-0.08%)
Jan 30, 2013 1563 1579 1554 1565 0 -7.34(-0.47%)
Jan 29, 2013 1563 1580 1558 1572 0 +5.02(+0.32%)
Jan 28, 2013 1564 1578 1556 1567 0 -1.70(-0.11%)
Jan 25, 2013 1561 1578 1554 1569 0 +5.33(+0.34%)
Jan 24, 2013 1556 1577 1552 1564 0 +1.71(+0.11%)
Jan 23, 2013 1556 1572 1552 1562 0 -3.69(-0.24%)
Jan 22, 2013 1545 1570 1546 1566 0 +12.08(+0.78%)
Jan 21, 2013 287.22 1555 1551 1554 0 +0.66(+0.04%)
Jan 18, 2013 1542 1560 1538 1553 0 +4.01(+0.26%)
Jan 17, 2013 1543 1560 1537 1549 0 +8.47(+0.55%)
Jan 16, 2013 1532 1550 1529 1540 0 -4.66(-0.30%)
Jan 15, 2013 1535 1550 1527 1545 0 +4.00(+0.26%)
Jan 14, 2013 1533 1549 1529 1541 0 +2.03(+0.13%)
Jan 12, 2013 1534 1549 1526 1539 0 +0.00(+0.00%)
Jan 11, 2013 1534 1549 1526 1539 0 -3.18(-0.21%)
Jan 10, 2013 1532 1549 1527 1542 0 +9.52(+0.62%)
Jan 09, 2013 1525 1543 1523 1533 0 +4.75(+0.31%)
Jan 08, 2013 1523 1539 1516 1528 0 -4.71(-0.31%)
Jan 07, 2013 1530 1541 1519 1533 0 -2.08(-0.14%)
Jan 04, 2013 1523 1541 1514 1535 0 +13.70(+0.90%)
Jan 03, 2013 1520 1533 1509 1521 0 -0.11(-0.01%)
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