Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Sector (CIX: MSECTOR4 )

1,371.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 1374 1374 1370 1372 0 +0.51(+0.04%)
Sep 18, 2024 1371 1372 1369 1371 0 +0.08(+0.01%)
Sep 17, 2024 1371 1372 1370 1371 0 +0.40(+0.03%)
Sep 16, 2024 1367 1371 1367 1371 0 +3.09(+0.23%)
Sep 13, 2024 1369 1369 1367 1368 0 -1.31(-0.10%)
Sep 12, 2024 1367 1369 1367 1369 0 +2.30(+0.17%)
Sep 11, 2024 1366 1367 1364 1367 0 -0.21(-0.02%)
Sep 10, 2024 1363 1367 1362 1367 0 +4.20(+0.31%)
Sep 09, 2024 1362 1365 1362 1363 0 +0.92(+0.07%)
Sep 06, 2024 1367 1367 1361 1362 0 -4.49(-0.33%)
Sep 05, 2024 1364 1367 1364 1366 0 +2.05(+0.15%)
Sep 04, 2024 1365 1365 1364 1364 0 -0.91(-0.07%)
Sep 03, 2024 1366 1366 1364 1365 0 +0.69(+0.05%)
Aug 30, 2024 1364 1364 1364 1364 0 +0.87(+0.06%)
Aug 29, 2024 1362 1364 1362 1364 0 +1.31(+0.10%)
Aug 28, 2024 1363 1363 1362 1362 0 +0.22(+0.02%)
Aug 27, 2024 1360 1363 1360 1362 0 +0.00(+0.00%)
Aug 26, 2024 1360 1363 1360 1362 0 +1.67(+0.12%)
Aug 23, 2024 1361 1362 1360 1360 0 +0.29(+0.02%)
Aug 22, 2024 1362 1362 1360 1360 0 -1.41(-0.10%)
Aug 21, 2024 1359 1362 1357 1362 0 +2.62(+0.19%)
Aug 20, 2024 1356 1359 1355 1359 0 +3.83(+0.28%)
Aug 19, 2024 1356 1358 1355 1355 0 -2.30(-0.17%)
Aug 16, 2024 1357 1357 1356 1357 0 +0.19(+0.01%)
Aug 15, 2024 1356 1358 1355 1357 0 +2.60(+0.19%)
Aug 14, 2024 1358 1358 1354 1355 0 +1.47(+0.11%)
Aug 13, 2024 1352 1354 1351 1353 0 +1.48(+0.11%)
Aug 12, 2024 1350 1352 1349 1352 0 +1.03(+0.08%)
Aug 09, 2024 1346 1351 1346 1351 0 +4.09(+0.30%)
Aug 08, 2024 1344 1348 1344 1347 0 +1.66(+0.12%)
Aug 07, 2024 1349 1351 1342 1345 0 -3.62(-0.27%)
Aug 06, 2024 1350 1350 1346 1348 0 -1.26(-0.09%)
Aug 02, 2024 1350 1350 1350 1350 0 -8.84(-0.65%)
Aug 01, 2024 1364 1364 1358 1359 0 -6.04(-0.44%)
Jul 31, 2024 1362 1365 1362 1365 0 +3.71(+0.27%)
Jul 30, 2024 1361 1363 1361 1361 0 +0.78(+0.06%)
Jul 29, 2024 1360 1361 1359 1360 0 +1.25(+0.09%)
Jul 26, 2024 1358 1360 1358 1359 0 +2.81(+0.21%)
Jul 25, 2024 1360 1360 1356 1356 0 -4.61(-0.34%)
Jul 24, 2024 1360 1361 1359 1361 0 +0.46(+0.03%)
Jul 23, 2024 1362 1362 1360 1360 0 -1.11(-0.08%)
Jul 22, 2024 1362 1362 1360 1361 0 +0.55(+0.04%)
Jul 19, 2024 1362 1364 1360 1361 0 -1.39(-0.10%)
Jul 18, 2024 1361 1362 1361 1362 0 +2.33(+0.17%)
Jul 17, 2024 1360 1362 1359 1360 0 +0.04(+0.00%)
Jul 16, 2024 1360 1362 1360 1360 0 +0.16(+0.01%)
Jul 15, 2024 1360 1361 1359 1360 0 +0.19(+0.01%)
Jul 12, 2024 1359 1362 1359 1359 0 +0.47(+0.03%)
Jul 11, 2024 1356 1360 1356 1359 0 +2.69(+0.20%)
Jul 10, 2024 1358 1358 1356 1356 0 -0.62(-0.05%)
Jul 09, 2024 1359 1360 1357 1357 0 -3.53(-0.26%)
Jul 08, 2024 1356 1360 1356 1360 0 +4.37(+0.32%)
Jul 05, 2024 1357 1358 1355 1356 0 -2.19(-0.16%)
Jul 04, 2024 1358 1359 1357 1358 0 +0.33(+0.02%)
Jul 03, 2024 1359 1361 1357 1358 0 -0.45(-0.03%)
Jul 02, 2024 1358 1358 1355 1358 0 +1.61(+0.12%)
Jun 28, 2024 1357 1357 1357 1357 0 +0.70(+0.05%)
Jun 27, 2024 1352 1357 1352 1356 0 +3.21(+0.24%)
Jun 26, 2024 1353 1354 1351 1353 0 -0.75(-0.06%)
Jun 25, 2024 1353 1354 1351 1354 0 +0.26(+0.02%)
Jun 24, 2024 1350 1353 1350 1353 0 +3.40(+0.25%)
Jun 21, 2024 1351 1353 1349 1350 0 -0.88(-0.07%)
Jun 20, 2024 1352 1353 1350 1351 0 -1.27(-0.09%)
Jun 19, 2024 1355 1355 1352 1352 0 -1.97(-0.15%)
Jun 18, 2024 1353 1355 1353 1354 0 +1.16(+0.09%)
Jun 17, 2024 1353 1354 1351 1353 0 -0.80(-0.06%)
May 01, 2024 1349 1355 1349 1354 0 +2.22(+0.16%)
Apr 30, 2024 1350 1352 1350 1352 0 +0.00(+0.00%)
Apr 29, 2024 1349 1352 1348 1352 0 +2.38(+0.18%)
Apr 26, 2024 1349 1350 1347 1349 0 -0.03(-0.00%)
Apr 25, 2024 1347 1349 1346 1349 0 +1.01(+0.07%)
Apr 24, 2024 1349 1350 1348 1348 0 -0.38(-0.03%)
Apr 23, 2024 1349 1350 1348 1349 0 -0.14(-0.01%)
Apr 22, 2024 1351 1352 1349 1349 0 -3.47(-0.26%)
Apr 19, 2024 1351 1353 1350 1352 0 +1.01(+0.07%)
Apr 18, 2024 1348 1351 1348 1351 0 +2.33(+0.17%)
Apr 17, 2024 1349 1350 1347 1349 0 +0.18(+0.01%)
Apr 16, 2024 1346 1349 1345 1349 0 +2.11(+0.16%)
Apr 15, 2024 1350 1351 1346 1347 0 -1.62(-0.12%)
Apr 12, 2024 1350 1350 1345 1348 0 -1.62(-0.12%)
Apr 11, 2024 1351 1352 1349 1350 0 -1.06(-0.08%)
Apr 10, 2024 1347 1352 1347 1351 0 +2.26(+0.17%)
Apr 09, 2024 1351 1352 1348 1349 0 -2.22(-0.16%)
Apr 08, 2024 1353 1353 1350 1351 0 -1.66(-0.12%)
Apr 05, 2024 1350 1353 1350 1352 0 +3.01(+0.22%)
Apr 04, 2024 1347 1351 1347 1349 0 +2.04(+0.15%)
Apr 03, 2024 1346 1348 1346 1347 0 +1.85(+0.14%)
Apr 02, 2024 1345 1348 1345 1346 0 -0.45(-0.03%)
Apr 01, 2024 1347 1348 1345 1346 0 -0.30(-0.02%)
Mar 28, 2024 1346 1346 1346 1346 0 -0.87(-0.06%)
Mar 27, 2024 1350 1350 1347 1347 0 -1.61(-0.12%)
Mar 26, 2024 1350 1350 1347 1349 0 -1.49(-0.11%)
Mar 25, 2024 1351 1353 1349 1350 0 -0.87(-0.06%)
Mar 22, 2024 1353 1354 1351 1351 0 -2.41(-0.18%)
Mar 21, 2024 1355 1355 1353 1354 0 +0.70(+0.05%)
Mar 20, 2024 1358 1358 1353 1353 0 -3.15(-0.23%)
Mar 19, 2024 1354 1356 1354 1356 0 +1.25(+0.09%)
Mar 18, 2024 1353 1355 1352 1355 0 +1.92(+0.14%)
Mar 15, 2024 1352 1354 1352 1353 0 +0.80(+0.06%)
Mar 14, 2024 1349 1352 1349 1352 0 +2.11(+0.16%)
Mar 13, 2024 1349 1350 1348 1350 0 +0.23(+0.02%)
Mar 12, 2024 1349 1350 1348 1350 0 +0.44(+0.03%)
Mar 11, 2024 1347 1349 1347 1349 0 +2.34(+0.17%)
Mar 08, 2024 1348 1349 1346 1347 0 -1.77(-0.13%)
Mar 07, 2024 1347 1349 1346 1349 0 +1.15(+0.09%)
Mar 06, 2024 1347 1349 1346 1348 0 +1.58(+0.12%)
Mar 05, 2024 1348 1348 1345 1346 0 -1.79(-0.13%)
Mar 04, 2024 1347 1349 1346 1348 0 +2.53(+0.19%)
Mar 01, 2024 1344 1347 1344 1345 0 +0.17(+0.01%)
Feb 29, 2024 1343 1345 1343 1345 0 +1.35(+0.10%)
Feb 28, 2024 1342 1345 1342 1344 0 +2.47(+0.18%)
Feb 27, 2024 1341 1343 1341 1341 0 -1.28(-0.10%)
Feb 26, 2024 1340 1343 1340 1342 0 +1.67(+0.12%)
Feb 23, 2024 1336 1341 1336 1341 0 +4.37(+0.33%)
Feb 22, 2024 1335 1337 1334 1336 0 +2.70(+0.20%)
Feb 21, 2024 1335 1336 1334 1334 0 -1.79(-0.13%)
Feb 20, 2024 1336 1338 1334 1336 0 -1.45(-0.11%)
Feb 16, 2024 1337 1337 1337 1337 0 -2.80(-0.21%)
Feb 15, 2024 1336 1340 1336 1340 0 +5.06(+0.38%)
Feb 14, 2024 1331 1336 1331 1335 0 +3.94(+0.30%)
Feb 13, 2024 1331 1332 1328 1331 0 -0.57(-0.04%)
Feb 12, 2024 1327 1332 1325 1331 0 +6.80(+0.51%)
Feb 09, 2024 1321 1327 1320 1325 0 +2.58(+0.20%)
Feb 08, 2024 1323 1332 1319 1322 0 -18.22(-1.36%)
Feb 07, 2024 1340 1341 1340 1340 0 +0.16(+0.01%)
Feb 06, 2024 1337 1340 1337 1340 0 +0.37(+0.03%)
Feb 05, 2024 1340 1340 1339 1340 0 +1.06(+0.08%)
Feb 02, 2024 1338 1341 1338 1339 0 -0.85(-0.06%)
Feb 01, 2024 1340 1341 1338 1339 0 -0.42(-0.03%)
Jan 31, 2024 1341 1342 1340 1340 0 -2.26(-0.17%)
Jan 30, 2024 1340 1343 1340 1342 0 +3.21(+0.24%)
Jan 29, 2024 1336 1339 1336 1339 0 +2.93(+0.22%)
Jan 26, 2024 1333 1336 1333 1336 0 +3.15(+0.24%)
Jan 25, 2024 1332 1333 1331 1333 0 +0.82(+0.06%)
Jan 24, 2024 1332 1334 1332 1332 0 -0.93(-0.07%)
Jan 23, 2024 1331 1333 1331 1333 0 +1.62(+0.12%)
Jan 22, 2024 1329 1331 1329 1331 0 +2.11(+0.16%)
Jan 19, 2024 1327 1330 1326 1329 0 +2.62(+0.20%)
Jan 18, 2024 1323 1327 1323 1327 0 +3.28(+0.25%)
Jan 17, 2024 1323 1324 1323 1323 0 -1.72(-0.13%)
Jan 16, 2024 1326 1326 1324 1325 0 +0.32(+0.02%)
Jan 15, 2024 1322 1326 1322 1325 0 +1.16(+0.09%)
Jan 12, 2024 1325 1325 1322 1324 0 -0.08(-0.01%)
Jan 11, 2024 1323 1325 1323 1324 0 +0.21(+0.02%)
Jan 10, 2024 1325 1329 1323 1323 0 -3.38(-0.25%)
Jan 09, 2024 1328 1328 1326 1327 0 -1.72(-0.13%)
Jan 08, 2024 1326 1329 1326 1329 0 +1.68(+0.13%)
Jan 05, 2024 1323 1327 1323 1327 0 +4.51(+0.34%)
Jan 04, 2024 1321 1323 1321 1322 0 +2.32(+0.18%)
Jan 03, 2024 1320 1321 1319 1320 0 +0.98(+0.07%)
Jan 02, 2024 1320 1321 1319 1319 0 -1.29(-0.10%)
Dec 29, 2023 1320 1320 1320 1320 0 -0.24(-0.02%)
Dec 28, 2023 1318 1322 1318 1321 0 +1.61(+0.12%)
Dec 27, 2023 1317 1319 1317 1319 0 +1.63(+0.12%)
Dec 22, 2023 1317 1317 1317 1317 0 +1.04(+0.08%)
Dec 21, 2023 1316 1318 1315 1316 0 +0.35(+0.03%)
Dec 20, 2023 1317 1318 1315 1316 0 -0.56(-0.04%)
Dec 19, 2023 1318 1318 1316 1316 0 -1.58(-0.12%)
Dec 18, 2023 1317 1319 1315 1318 0 +2.32(+0.18%)
Dec 15, 2023 1319 1319 1315 1316 0 -2.03(-0.15%)
Dec 14, 2023 1321 1321 1315 1318 0 -2.78(-0.21%)
Dec 13, 2023 1322 1323 1320 1321 0 -2.62(-0.20%)
Dec 12, 2023 1324 1325 1323 1323 0 -0.77(-0.06%)
Dec 11, 2023 1322 1325 1322 1324 0 +2.02(+0.15%)
Dec 08, 2023 1322 1323 1320 1322 0 +1.32(+0.10%)
Dec 07, 2023 1319 1322 1319 1321 0 +2.89(+0.22%)
Dec 06, 2023 1320 1320 1317 1318 0 -1.16(-0.09%)
Dec 05, 2023 1319 1321 1319 1319 0 -0.98(-0.07%)
Dec 04, 2023 1322 1323 1319 1320 0 -3.22(-0.24%)
Dec 01, 2023 1322 1323 1321 1323 0 +0.06(+0.00%)
Nov 30, 2023 1323 1324 1321 1323 0 +1.95(+0.15%)
Nov 29, 2023 1321 1322 1321 1321 0 -0.50(-0.04%)
Nov 28, 2023 1322 1324 1320 1322 0 -0.58(-0.04%)
Nov 27, 2023 1322 1323 1321 1322 0 +0.26(+0.02%)
Nov 24, 2023 1323 1325 1321 1322 0 -1.38(-0.10%)
Nov 23, 2023 1322 1324 1322 1323 0 +1.29(+0.10%)
Nov 22, 2023 1321 1322 1321 1322 0 +1.25(+0.09%)
Nov 21, 2023 1320 1322 1320 1321 0 +0.35(+0.03%)
Nov 20, 2023 1318 1321 1318 1320 0 +2.68(+0.20%)
Nov 17, 2023 1320 1321 1318 1318 0 -2.44(-0.18%)
Nov 16, 2023 1321 1321 1319 1320 0 -0.87(-0.07%)
Nov 15, 2023 1325 1325 1316 1321 0 -1.85(-0.14%)
Nov 14, 2023 1323 1324 1322 1323 0 +0.68(+0.05%)
Nov 13, 2023 1322 1324 1322 1322 0 -0.35(-0.03%)
Nov 10, 2023 1321 1324 1321 1323 0 +0.85(+0.06%)
Nov 09, 2023 1324 1324 1321 1322 0 -1.38(-0.10%)
Nov 08, 2023 1319 1323 1319 1323 0 +2.44(+0.18%)
Nov 07, 2023 1322 1324 1319 1321 0 -3.06(-0.23%)
Nov 06, 2023 1320 1326 1320 1324 0 +3.25(+0.25%)
Nov 03, 2023 1317 1323 1316 1320 0 +7.40(+0.56%)
Nov 02, 2023 1314 1317 1313 1313 0 -0.54(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.