Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2023 1302 1303 1301 1302 0 -0.50(-0.04%)
Jul 28, 2023 1301 1302 1301 1302 0 +1.21(+0.09%)
Jul 27, 2023 1299 1301 1299 1301 0 +2.06(+0.16%)
Jul 26, 2023 1298 1300 1298 1299 0 +0.37(+0.03%)
Jul 25, 2023 1297 1299 1297 1299 0 +1.18(+0.09%)
Jul 24, 2023 1298 1298 1297 1297 0 -0.51(-0.04%)
Jul 21, 2023 1295 1298 1295 1298 0 +1.56(+0.12%)
Jul 20, 2023 1295 1296 1295 1296 0 +1.07(+0.08%)
Jul 19, 2023 1295 1296 1294 1295 0 +1.22(+0.09%)
Jul 18, 2023 1294 1295 1293 1294 0 +0.98(+0.08%)
Jul 17, 2023 1291 1293 1291 1293 0 +1.88(+0.15%)
Jul 14, 2023 1289 1292 1289 1291 0 +0.68(+0.05%)
Jul 13, 2023 1293 1293 1290 1291 0 -1.89(-0.15%)
Jul 12, 2023 1294 1294 1292 1292 0 -0.13(-0.01%)
Jul 11, 2023 1293 1293 1291 1293 0 +1.01(+0.08%)
Jul 10, 2023 1292 1293 1291 1292 0 -0.42(-0.03%)
Jul 07, 2023 1292 1292 1291 1292 0 -0.21(-0.02%)
Jul 06, 2023 1294 1295 1292 1292 0 -2.35(-0.18%)
Jul 05, 2023 1295 1295 1294 1294 0 -0.65(-0.05%)
Jul 04, 2023 1295 1296 1294 1295 0 -0.04(-0.00%)
Jun 30, 2023 1295 1295 1295 1295 0 +0.53(+0.04%)
Jun 29, 2023 1296 1296 1294 1295 0 -0.84(-0.06%)
Jun 28, 2023 1296 1297 1295 1296 0 +0.33(+0.03%)
Jun 27, 2023 1293 1296 1293 1295 0 +1.43(+0.11%)
Jun 26, 2023 1293 1294 1292 1294 0 +1.52(+0.12%)
Jun 23, 2023 1293 1294 1292 1292 0 -1.12(-0.09%)
Jun 22, 2023 1294 1294 1293 1293 0 -1.15(-0.09%)
Jun 21, 2023 1292 1295 1292 1294 0 +2.00(+0.15%)
Jun 20, 2023 1293 1294 1292 1292 0 -1.31(-0.10%)
Jun 19, 2023 1293 1294 1293 1294 0 +0.73(+0.06%)
Jun 16, 2023 1295 1296 1293 1293 0 -1.85(-0.14%)
Jun 15, 2023 1293 1295 1293 1295 0 +0.98(+0.08%)
Jun 14, 2023 1294 1295 1294 1294 0 -0.08(-0.01%)
Jun 13, 2023 1294 1295 1294 1294 0 +0.03(+0.00%)
Jun 12, 2023 1292 1295 1292 1294 0 +0.30(+0.02%)
Jun 09, 2023 1295 1295 1292 1294 0 -1.32(-0.10%)
Jun 08, 2023 1297 1298 1295 1295 0 -3.34(-0.26%)
Jun 07, 2023 1295 1298 1295 1298 0 +3.38(+0.26%)
Jun 06, 2023 1294 1295 1294 1295 0 +0.59(+0.05%)
Jun 05, 2023 1295 1295 1294 1294 0 -0.18(-0.01%)
Jun 02, 2023 1293 1295 1293 1295 0 +1.90(+0.15%)
Jun 01, 2023 1293 1294 1292 1293 0 -0.57(-0.04%)
May 31, 2023 1293 1294 1292 1293 0 -0.37(-0.03%)
May 30, 2023 1295 1295 1293 1294 0 -1.09(-0.08%)
May 29, 2023 1295 1295 1294 1295 0 -0.51(-0.04%)
May 26, 2023 1292 1295 1292 1295 0 +3.26(+0.25%)
May 25, 2023 1291 1292 1291 1292 0 +0.62(+0.05%)
May 24, 2023 1293 1293 1291 1291 0 -1.81(-0.14%)
May 23, 2023 1293 1294 1292 1293 0 +0.43(+0.03%)
May 19, 2023 1293 1293 1293 1293 0 -0.21(-0.02%)
May 18, 2023 1292 1293 1292 1293 0 +0.73(+0.06%)
May 17, 2023 1292 1292 1291 1292 0 +1.38(+0.11%)
May 16, 2023 1291 1291 1289 1291 0 +0.01(+0.00%)
May 15, 2023 1290 1291 1289 1291 0 +1.89(+0.15%)
May 12, 2023 1291 1293 1289 1289 0 -0.31(-0.02%)
May 11, 2023 1288 1290 1287 1289 0 +1.28(+0.10%)
May 10, 2023 1289 1289 1287 1288 0 -0.04(-0.00%)
May 09, 2023 1286 1288 1286 1288 0 +1.12(+0.09%)
May 08, 2023 1289 1289 1286 1287 0 -1.47(-0.11%)
May 05, 2023 1288 1288 1287 1288 0 +0.34(+0.03%)
May 04, 2023 1288 1288 1287 1288 0 -0.88(-0.07%)
May 03, 2023 1290 1290 1289 1289 0 -0.71(-0.06%)
May 02, 2023 1289 1290 1288 1290 0 +0.40(+0.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.