Quantcast

S&P Global Financials Sector Index Historical Stock Prices

(ETF)
MXI 
$59.9997
*  
0.9303
1.53%
Get MXI Alerts
*Delayed - data as of Jan. 22, 2019 11:46 ET  -  Find a broker to begin trading MXI now


Community Rating:
View:    MXI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:46 59.93 60.24 59.84 59.9997 41,997
01/18/2019 60.8 61.0625 60.53 60.93 20,906
01/17/2019 59.17 60.27 59.17 60.06 10,280
01/16/2019 59.29 59.64 59.23 59.42 22,823
01/15/2019 59.37 59.51 59.14 59.32 21,701
01/14/2019 59.08 59.4349 59.08 59.31 25,518
01/11/2019 59.63 59.73 59.38 59.6 6,106
01/10/2019 59.26 59.91 59.26 59.91 5,675
01/09/2019 59.73 59.96 59.39 59.73 6,144
01/08/2019 59.13 59.28 58.82 59.16 8,026
01/07/2019 58.55 59.0391 58.23 58.74 134,740
01/04/2019 57.01 58.3705 57.01 58.31 9,087
01/03/2019 56.8 56.8 55.91 55.94 41,396
01/02/2019 56.39 57.37 56.39 57.31 17,504
12/31/2018 57.44 57.63 57.0415 57.369 82,329
12/28/2018 57.51 57.7032 56.99 57.0366 89,213
12/27/2018 55.84 56.985 55.84 56.98 83,268
12/26/2018 55.35 57.05 55.07 57.01 71,151
12/24/2018 55.77 56.29 54.9301 54.9301 147,479
12/21/2018 56.34 57.01 55.64 55.7 28,278
12/20/2018 56.55 57.03 55.9225 56.24 33,110
12/19/2018 57.65 58.2699 56.4777 56.71 29,646
12/18/2018 57.33 57.6059 57.0428 57.2 25,476
12/17/2018 58.14 58.41 57.25 57.55 29,262
12/14/2018 58.03 58.2442 57.8852 58.0303 11,069
12/13/2018 59.14 59.14 58.57 58.83 13,296
12/12/2018 59.07 59.44 58.84 58.84 41,850
12/11/2018 59.18 59.23 58.0512 58.08 20,222
12/10/2018 58.09 58.2799 57.22 57.94 11,733
12/07/2018 59.46 59.46 58.1301 58.27 10,709
12/06/2018 58.71 59.06 57.88 59.06 34,558
12/04/2018 61.36 61.4889 59.92 59.92 14,972
12/03/2018 61.96 62.37 61.4348 61.89 30,445
11/30/2018 60.12 60.43 60.01 60.34 8,742
11/29/2018 60.34 60.78 60.3062 60.54 18,133
11/28/2018 59.63 60.44 59.1161 60.3794 9,814
11/27/2018 59.376 59.38 59.1444 59.26 6,871
11/26/2018 59.92 60.271 59.893 60.02 6,728
11/23/2018 59.72 59.7718 59.6245 59.6245 1,351
11/21/2018 60.7 61.28 60.7 60.9 9,208
11/20/2018 59.9685 60.6785 59.8867 60.05 5,642
11/19/2018 62.16 62.33 61.39 61.52 6,505
11/16/2018 61.66 62.4299 61.66 62.23 5,531
11/15/2018 61.09 62.08 61.09 61.99 9,370
11/14/2018 61.59 61.6661 61 61.14 7,277
11/13/2018 61.45 61.8583 61.1976 61.38 12,697
11/12/2018 62.22 62.22 61.4434 61.47 4,580
11/09/2018 62.7 62.7 61.921 62.225 11,483
11/08/2018 63.8092 63.8092 63.11 63.22 34,152
11/07/2018 63.74 64.06 63.531 64.03 7,365
11/06/2018 62.8 63.15 62.8 63.12 5,235
11/05/2018 62.92 63.04 62.59 62.87 8,730
11/02/2018 63.44 63.6856 62.37 62.79 9,178
11/01/2018 62.17 62.82 62.17 62.82 3,418
10/31/2018 60.87 61.2687 60.87 61.11 14,143
10/30/2018 59.3 60.26 59.3 60.22 175,049
10/29/2018 60.51 60.5499 59.0934 59.24 6,296
10/26/2018 58.98 59.88 58.5701 59.55 91,474
10/25/2018 59.44 59.9195 59.25 59.68 9,519
10/24/2018 60.55 60.55 58.55 58.74 7,573
10/23/2018 60.64 61.0536 60.0001 60.83 61,323
10/22/2018 62.17 62.17 61.582 61.99 21,468
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio