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 (%)
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%)
May 01, 2023 1291 1291 1289 1289 0 -1.05(-0.08%)
Apr 28, 2023 1289 1291 1289 1290 0 +0.66(+0.05%)
Apr 27, 2023 1290 1291 1290 1290 0 +0.03(+0.00%)
Apr 26, 2023 1288 1290 1287 1290 0 +1.80(+0.14%)
Apr 25, 2023 1286 1288 1286 1288 0 +0.44(+0.03%)
Apr 24, 2023 1288 1288 1287 1287 0 -1.21(-0.09%)
Apr 21, 2023 1286 1289 1286 1288 0 +2.12(+0.16%)
Apr 20, 2023 1288 1288 1286 1286 0 -2.01(-0.16%)
Apr 19, 2023 1286 1289 1286 1288 0 +2.17(+0.17%)
Apr 18, 2023 1283 1287 1283 1286 0 +3.84(+0.30%)
Apr 17, 2023 1283 1283 1282 1282 0 -0.55(-0.04%)
Apr 14, 2023 1282 1283 1282 1283 0 +0.26(+0.02%)
Apr 13, 2023 1282 1283 1282 1283 0 +0.39(+0.03%)
Apr 12, 2023 1283 1284 1282 1282 0 -0.10(-0.01%)
Apr 11, 2023 1283 1283 1282 1282 0 -0.91(-0.07%)
Apr 10, 2023 1282 1284 1282 1283 0 +1.01(+0.08%)
Apr 06, 2023 1282 1282 1282 1282 0 -0.87(-0.07%)
Apr 05, 2023 1283 1284 1283 1283 0 -0.30(-0.02%)
Apr 04, 2023 1284 1285 1283 1283 0 -0.89(-0.07%)
Apr 03, 2023 1285 1285 1284 1284 0 -0.64(-0.05%)
Mar 31, 2023 1286 1287 1285 1285 0 -1.37(-0.11%)
Mar 30, 2023 1286 1286 1285 1286 0 +1.23(+0.10%)
Mar 29, 2023 1286 1286 1284 1285 0 -1.09(-0.08%)
Mar 28, 2023 1285 1286 1285 1286 0 +0.91(+0.07%)
Mar 27, 2023 1285 1286 1285 1285 0 +0.19(+0.01%)
Mar 24, 2023 1284 1286 1284 1285 0 -0.29(-0.02%)
Mar 23, 2023 1287 1287 1285 1285 0 -0.78(-0.06%)
Mar 22, 2023 1286 1287 1286 1286 0 +0.32(+0.02%)
Mar 21, 2023 1285 1287 1284 1286 0 +1.84(+0.14%)
Mar 20, 2023 1283 1286 1283 1284 0 +1.09(+0.08%)
Mar 17, 2023 1284 1284 1281 1283 0 -1.81(-0.14%)
Mar 16, 2023 1284 1287 1284 1285 0 +0.98(+0.08%)
Mar 15, 2023 1284 1285 1283 1284 0 -1.89(-0.15%)
Mar 14, 2023 1283 1286 1283 1286 0 +2.62(+0.20%)
Mar 13, 2023 1285 1285 1282 1283 0 -2.63(-0.20%)
Mar 10, 2023 1287 1287 1285 1286 0 -1.27(-0.10%)
Mar 09, 2023 1288 1288 1287 1287 0 -1.32(-0.10%)
Mar 08, 2023 1287 1289 1287 1288 0 +1.26(+0.10%)
Mar 07, 2023 1288 1289 1287 1287 0 -1.24(-0.10%)
Mar 06, 2023 1288 1288 1287 1288 0 -0.45(-0.03%)
Mar 03, 2023 1289 1290 1288 1289 0 -0.80(-0.06%)
Mar 02, 2023 1291 1291 1289 1289 0 -1.09(-0.08%)
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.