Financial Sector (CIX: MSECTOR4)
1,037.13   +7.40 (+0.72%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 1022 1027 1011 1037 0 -11.93(-1.14%)
Apr 16, 2015 1027 1035 1019 1049 0 +1.65(+0.16%)
Apr 15, 2015 1027 1037 1021 1047 0 +1.98(+0.19%)
Apr 14, 2015 1026 1033 1019 1045 0 +0.71(+0.07%)
Apr 13, 2015 1024 1033 1020 1045 0 +0.58(+0.06%)
Apr 10, 2015 1026 1033 1018 1044 0 +0.78(+0.07%)
Apr 09, 2015 1028 1034 1016 1043 0 -5.11(-0.49%)
Apr 08, 2015 1027 1035 1022 1048 0 +3.74(+0.36%)
Apr 07, 2015 1032 1037 1022 1045 0 -7.63(-0.73%)
Apr 06, 2015 1024 1039 1020 1052 0 +4.88(+0.47%)
Apr 02, 2015 1028 1028 1028 1047 0 +6.81(+0.65%)
Apr 01, 2015 1021 1028 1011 1041 0 +0.08(+0.01%)
Mar 31, 2015 1022 1030 1015 1041 0 -5.82(-0.56%)
Mar 30, 2015 1019 1032 1015 1046 0 +13.43(+1.30%)
Mar 27, 2015 1014 1020 1006 1033 0 -2.08(-0.20%)
Mar 26, 2015 1015 1023 1007 1035 0 -3.21(-0.31%)
Mar 25, 2015 1035 1039 1017 1038 0 -16.05(-1.52%)
Mar 24, 2015 1041 1045 1031 1054 0 -6.81(-0.64%)
Mar 23, 2015 1044 1052 1037 1061 0 -1.71(-0.16%)
Mar 20, 2015 1030 1047 1026 1063 0 +18.01(+1.72%)
Mar 19, 2015 1029 1035 1018 1045 0 -6.58(-0.63%)
Mar 18, 2015 1020 1039 1012 1051 0 +10.13(+0.97%)
Mar 17, 2015 1017 1026 1012 1041 0 +0.55(+0.05%)
Mar 16, 2015 1016 1027 1011 1041 0 +12.04(+1.17%)
Mar 13, 2015 1013 1017 1000 1029 0 -6.57(-0.63%)
Mar 12, 2015 1004 1019 1001 1035 0 +18.37(+1.81%)
Mar 11, 2015 994.24 1003 989.04 1017 0 +4.47(+0.44%)
Mar 10, 2015 998.59 1004 988.75 1012 0 -13.05(-1.27%)
Mar 09, 2015 1003 1012 998.07 1025 0 +5.11(+0.50%)
Mar 06, 2015 1008 1019 994.96 1020 0 -13.60(-1.32%)
Mar 05, 2015 1014 1022 1007 1034 0 +2.57(+0.25%)
Mar 04, 2015 1012 1021 1007 1031 0 -7.93(-0.76%)
Mar 03, 2015 1020 1022 1017 1039 0 -3.97(-0.38%)
Mar 02, 2015 1018 1030 1013 1043 0 +6.27(+0.60%)
Feb 27, 2015 1019 1026 1011 1037 0 -1.27(-0.12%)
Feb 26, 2015 1020 1024 1014 1038 0 -3.33(-0.32%)
Feb 25, 2015 1022 1029 1017 1042 0 -0.39(-0.04%)
Feb 24, 2015 1023 1032 1014 1042 0 -1.63(-0.16%)
Feb 23, 2015 1023 1029 1015 1044 0 -0.48(-0.05%)
Feb 20, 2015 1016 1028 1009 1044 0 +6.81(+0.66%)
Feb 19, 2015 1022 1029 1010 1037 0 -8.76(-0.84%)
Feb 18, 2015 1027 1034 1016 1046 0 -1.15(-0.11%)
Feb 17, 2015 1025 1035 1018 1047 0 +2.42(+0.23%)
Feb 13, 2015 1025 1025 1025 1045 0 -0.94(-0.09%)
Feb 12, 2015 1017 1030 1012 1046 0 +11.19(+1.08%)
Feb 11, 2015 1015 1023 1007 1035 0 -1.10(-0.11%)
Feb 10, 2015 1016 1022 1005 1036 0 +5.43(+0.53%)
Feb 09, 2015 1013 1021 1006 1030 0 -6.27(-0.60%)
Feb 06, 2015 1024 1033 1010 1036 0 -4.77(-0.46%)
Feb 05, 2015 1012 1025 1007 1041 0 +12.01(+1.17%)
Feb 04, 2015 1010 1020 1003 1029 0 -3.28(-0.32%)
Feb 03, 2015 1001 1016 995.25 1032 0 +15.60(+1.53%)
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