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

Money Center Banks Sector (CIX: MSECTOR410 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 1206 1217 1200 1212 0 +4.71(+0.39%)
Oct 28, 2010 1214 1219 1200 1207 0 -0.46(-0.04%)
Oct 27, 2010 1201 1216 1194 1208 0 +9.56(+0.80%)
Oct 25, 2010 1220 1223 1190 1198 0 +5.16(+0.43%)
Oct 23, 2010 1205 1233 1185 1193 0 -9.27(-0.77%)
Oct 22, 2010 1208 1218 1197 1202 0 -4.51(-0.37%)
Oct 21, 2010 1219 1231 1175 1207 0 -7.16(-0.59%)
Oct 20, 2010 1197 1223 1180 1214 0 +16.09(+1.34%)
Oct 19, 2010 1206 1228 1187 1198 0 -23.13(-1.89%)
Oct 18, 2010 1184 1224 1180 1221 0 +36.46(+3.08%)
Oct 15, 2010 1228 1230 1171 1185 0 -35.06(-2.87%)
Oct 14, 2010 1242 1246 1203 1220 0 -36.67(-2.92%)
Oct 13, 2010 1271 1279 1248 1256 0 -5.56(-0.44%)
Oct 12, 2010 1241 1264 1236 1262 0 +16.40(+1.32%)
Oct 11, 2010 1249 1255 1237 1245 0 -1.04(-0.08%)
Oct 08, 2010 1246 1258 1237 1247 0 -1.59(-0.13%)
Oct 07, 2010 1260 1267 1239 1248 0 -7.16(-0.57%)
Oct 06, 2010 1254 1266 1244 1255 0 +2.50(+0.20%)
Oct 05, 2010 1232 1259 1227 1253 0 +30.99(+2.54%)
Oct 04, 2010 1228 1240 1216 1222 0 -7.72(-0.63%)
Oct 01, 2010 1229 1236 1208 1229 0 +21.27(+1.76%)
Sep 30, 2010 1211 1231 1202 1208 0 +1.64(+0.14%)
Sep 29, 2010 1210 1221 1198 1207 0 -6.82(-0.56%)
Sep 28, 2010 1216 1222 1200 1213 0 +0.42(+0.03%)
Sep 27, 2010 1229 1234 1211 1213 0 -15.38(-1.25%)
Sep 24, 2010 1217 1231 1212 1228 0 +28.50(+2.38%)
Sep 23, 2010 1198 1222 1195 1200 0 -20.34(-1.67%)
Sep 22, 2010 1237 1248 1215 1220 0 -20.07(-1.62%)
Sep 21, 2010 1259 1266 1237 1240 0 -12.30(-0.98%)
Sep 20, 2010 1236 1258 1229 1253 0 +19.44(+1.58%)
Sep 17, 2010 1233 1254 1227 1233 0 -14.92(-1.20%)
Sep 15, 2010 1236 1253 1227 1248 0 +3.68(+0.30%)
Sep 14, 2010 1255 1262 1237 1244 0 -14.18(-1.13%)
Sep 13, 2010 1248 1267 1246 1259 0 +33.78(+2.76%)
Sep 10, 2010 1227 1234 1218 1225 0 -0.20(-0.02%)
Sep 09, 2010 1225 1239 1211 1225 0 +18.98(+1.57%)
Sep 08, 2010 1195 1216 1193 1206 0 +15.87(+1.33%)
Sep 07, 2010 1208 1211 1188 1190 0 -4946.01(-80.60%)
Sep 06, 2010 6122 6344 5679 6136 0 +4917.76(+403.63%)
Sep 03, 2010 1206 1229 1204 1218 0 +25.60(+2.15%)
Sep 02, 2010 1181 1198 1176 1193 0 +12.94(+1.10%)
Sep 01, 2010 1151 1184 1147 1180 0 +47.50(+4.19%)
Aug 31, 2010 1132 1145 1116 1132 0 +2.49(+0.22%)
Aug 30, 2010 1145 1152 1127 1130 0 -14.29(-1.25%)
Aug 27, 2010 1140 1152 1115 1144 0 +6.26(+0.55%)
Aug 26, 2010 1137 1148 1119 1138 0 +6.38(+0.56%)
Aug 25, 2010 1123 1138 1109 1131 0 +1.86(+0.16%)
Aug 24, 2010 1140 1146 1123 1130 0 -27.12(-2.34%)
Aug 23, 2010 1169 1175 1153 1157 0 -3.56(-0.31%)
Aug 20, 2010 1162 1169 1147 1160 0 -6.05(-0.52%)
Aug 19, 2010 1188 1197 1162 1166 0 -27.95(-2.34%)
Aug 18, 2010 1187 1205 1179 1194 0 +8.41(+0.71%)
Aug 17, 2010 1197 1205 1177 1186 0 +1.32(+0.11%)
Aug 16, 2010 1180 1192 1175 1185 0 -1.14(-0.10%)
Aug 13, 2010 1186 1202 1182 1186 0 +2.65(+0.22%)
Aug 12, 2010 1181 1198 1176 1183 0 -10.21(-0.86%)
Aug 11, 2010 1221 1225 1190 1193 0 -54.81(-4.39%)
Aug 10, 2010 1244 1254 1232 1248 0 -9.46(-0.75%)
Aug 09, 2010 1261 1268 1241 1258 0 +2.72(+0.22%)
Aug 06, 2010 1255 1262 1235 1255 0 -13.46(-1.06%)
Aug 05, 2010 1270 1277 1259 1268 0 -8.70(-0.68%)
Aug 04, 2010 1281 1286 1265 1277 0 +0.17(+0.01%)
Aug 03, 2010 1287 1292 1271 1277 0 -14.75(-1.14%)
Aug 02, 2010 1278 1294 1272 1292 0 +32.53(+2.58%)
Jul 30, 2010 1260 1271 1241 1259 0 -0.13(-0.01%)
Jul 29, 2010 1273 1279 1247 1259 0 -7.14(-0.56%)
Jul 28, 2010 1267 1279 1254 1266 0 -5.31(-0.42%)
Jul 27, 2010 1273 1295 1268 1272 0 +9.57(+0.76%)
Jul 26, 2010 1240 1265 1232 1262 0 +25.22(+2.04%)
Jul 23, 2010 1227 1243 1216 1237 0 +5.33(+0.43%)
Jul 22, 2010 1216 1241 1212 1232 0 +33.86(+2.83%)
Jul 21, 2010 1247 1249 1194 1198 0 -23.70(-1.94%)
Jul 20, 2010 1214 1226 1187 1221 0 +9.17(+0.76%)
Jul 19, 2010 1220 1232 1190 1212 0 -6.32(-0.52%)
Jul 16, 2010 1219 1266 1215 1218 0 -53.73(-4.22%)
Jul 15, 2010 1295 1300 1254 1272 0 -18.30(-1.42%)
Jul 14, 2010 1292 1300 1275 1291 0 -9.07(-0.70%)
Jul 13, 2010 1287 1305 1277 1300 0 +37.56(+2.98%)
Jul 12, 2010 1255 1269 1245 1262 0 +5.69(+0.45%)
Jul 09, 2010 1256 1259 1227 1256 0 +23.05(+1.87%)
Jul 08, 2010 1242 1247 1211 1233 0 +7.48(+0.61%)
Jul 07, 2010 1184 1228 1178 1226 0 +49.87(+4.24%)
Jul 06, 2010 1177 1195 1159 1176 0 +17.36(+1.50%)
Jul 02, 2010 1158 1184 1146 1159 0 -6.50(-0.56%)
Jul 01, 2010 1167 1189 1133 1165 0 -14.16(-1.20%)
Jun 30, 2010 1189 1211 1174 1179 0 -11.73(-0.98%)
Jun 29, 2010 1197 1230 1183 1191 0 -66.13(-5.26%)
Jun 25, 2010 1257 1269 1233 1257 0 +26.24(+2.13%)
Jun 24, 2010 1244 1250 1220 1231 0 -27.49(-2.18%)
Jun 23, 2010 1262 1275 1243 1258 0 -8.42(-0.66%)
Jun 22, 2010 1287 1299 1265 1267 0 -19.20(-1.49%)
Jun 21, 2010 1304 1311 1280 1286 0 -3.96(-0.31%)
Jun 18, 2010 1290 1295 1274 1290 0 +11.68(+0.91%)
Jun 17, 2010 1288 1293 1262 1278 0 -6.23(-0.49%)
Jun 16, 2010 1276 1292 1267 1284 0 +5.27(+0.41%)
Jun 15, 2010 1265 1281 1248 1279 0 +32.90(+2.64%)
Jun 14, 2010 1263 1272 1244 1246 0 -9.69(-0.77%)
Jun 11, 2010 1243 1261 1237 1256 0 -0.53(-0.04%)
Jun 10, 2010 1249 1261 1232 1257 0 +35.81(+2.93%)
Jun 09, 2010 1244 1252 1212 1221 0 -10.94(-0.89%)
Jun 08, 2010 1213 1235 1192 1232 0 +26.77(+2.22%)
Jun 07, 2010 1239 1246 1202 1205 0 -28.25(-2.29%)
Jun 04, 2010 1234 1269 1228 1233 0 -50.13(-3.91%)
Jun 03, 2010 1297 1306 1271 1283 0 -7.04(-0.55%)
Jun 02, 2010 1281 1292 1255 1290 0 +37.00(+2.95%)
Jun 01, 2010 1268 1294 1250 1253 0 -24.40(-1.91%)
May 28, 2010 1278 1278 1278 0 -29.45(-2.25%)
May 27, 2010 1292 1316 1275 1307 0 +40.62(+3.21%)
May 26, 2010 1293 1306 1258 1267 0 -0.84(-0.07%)
May 25, 2010 1224 1271 1210 1267 0 +6.70(+0.53%)
May 24, 2010 1295 1305 1257 1261 0 -34.45(-2.66%)
May 21, 2010 1222 1301 1217 1295 0 +33.81(+2.68%)
May 20, 2010 1258 1287 1244 1261 0 -45.39(-3.47%)
May 19, 2010 1291 1324 1277 1307 0 +1.16(+0.09%)
May 18, 2010 1359 1364 1293 1306 0 -32.99(-2.46%)
May 17, 2010 1349 1355 1304 1339 0 -8.39(-0.62%)
May 14, 2010 1347 1369 1329 1347 0 -36.42(-2.63%)
May 13, 2010 1400 1410 1381 1383 0 -24.05(-1.71%)
May 12, 2010 1402 1415 1385 1407 0 +15.20(+1.09%)
May 11, 2010 1408 1419 1388 1392 0 -4.81(-0.34%)
May 10, 2010 1387 1407 1374 1397 0 +69.86(+5.26%)
May 07, 2010 1340 1364 1301 1327 0 +4.19(+0.32%)
May 06, 2010 1353 1406 1268 1323 0 -60.23(-4.35%)
May 05, 2010 1393 1423 1373 1383 0 -26.20(-1.86%)
May 04, 2010 1429 1439 1401 1409 0 -40.03(-2.76%)
May 03, 2010 1437 1458 1429 1449 0 +22.70(+1.59%)
Apr 30, 2010 1455 1464 1417 1427 0 -28.01(-1.93%)
Apr 29, 2010 1437 1468 1435 1455 0 +30.23(+2.12%)
Apr 28, 2010 1418 1441 1406 1424 0 +21.46(+1.53%)
Apr 27, 2010 1438 1460 1400 1403 0 -49.14(-3.38%)
Apr 26, 2010 1478 1483 1448 1452 0 -31.63(-2.13%)
Apr 23, 2010 1482 1495 1468 1484 0 -0.90(-0.06%)
Apr 22, 2010 1465 1491 1449 1485 0 +3.17(+0.21%)
Apr 21, 2010 1487 1514 1460 1482 0 -10.78(-0.72%)
Apr 20, 2010 1491 1506 1476 1492 0 +20.78(+1.41%)
Apr 19, 2010 1450 1482 1432 1472 0 +20.20(+1.39%)
Apr 16, 2010 1502 1507 1425 1451 0 -62.82(-4.15%)
Apr 15, 2010 1513 1534 1493 1514 0 +5.00(+0.33%)
Apr 14, 2010 1468 1514 1468 1509 0 +55.26(+3.80%)
Apr 13, 2010 1454 1464 1442 1454 0 -4.27(-0.29%)
Apr 12, 2010 1456 1470 1450 1458 0 +7.53(+0.52%)
Apr 09, 2010 1452 1461 1437 1451 0 +6.27(+0.43%)
Apr 08, 2010 1425 1452 1411 1444 0 +10.63(+0.74%)
Apr 07, 2010 1439 1452 1422 1434 0 -2.68(-0.19%)
Apr 06, 2010 1415 1442 1412 1436 0 +19.33(+1.36%)
Apr 05, 2010 1420 1426 1406 1417 0 +6.38(+0.45%)
Apr 01, 2010 1411 1411 1411 0 +17.23(+1.24%)
Mar 31, 2010 1385 1403 1377 1393 0 +3.44(+0.25%)
Mar 30, 2010 1401 1409 1384 1390 0 -11.18(-0.80%)
Mar 29, 2010 1418 1422 1386 1401 0 -4.41(-0.31%)
Mar 26, 2010 1413 1429 1394 1406 0 +0.81(+0.06%)
Mar 25, 2010 1406 1439 1399 1405 0 +10.98(+0.79%)
Mar 24, 2010 1383 1405 1377 1394 0 +3.32(+0.24%)
Mar 23, 2010 1375 1395 1369 1391 0 +22.15(+1.62%)
Mar 22, 2010 1345 1375 1342 1368 0 +10.92(+0.80%)
Mar 19, 2010 1372 1377 1348 1357 0 -9.14(-0.67%)
Mar 18, 2010 1376 1380 1355 1367 0 -9.85(-0.72%)
Mar 17, 2010 1372 1387 1361 1376 0 +12.02(+0.88%)
Mar 16, 2010 1351 1367 1342 1364 0 +21.49(+1.60%)
Mar 15, 2010 1331 1347 1326 1343 0 +1.87(+0.14%)
Mar 12, 2010 1360 1368 1332 1341 0 -11.59(-0.86%)
Mar 11, 2010 1337 1355 1328 1353 0 +16.07(+1.20%)
Mar 10, 2010 1330 1354 1325 1337 0 +19.28(+1.46%)
Mar 09, 2010 1302 1330 1292 1317 0 +10.85(+0.83%)
Mar 08, 2010 1309 1321 1301 1306 0 +1.25(+0.10%)
Mar 05, 2010 1290 1308 1286 1305 0 +25.26(+1.97%)
Mar 04, 2010 1272 1287 1266 1280 0 +10.25(+0.81%)
Mar 03, 2010 1271 1284 1263 1270 0 -0.75(-0.06%)
Mar 02, 2010 1269 1288 1259 1270 0 +6.33(+0.50%)
Mar 01, 2010 1262 1273 1251 1264 0 +4.57(+0.36%)
Feb 26, 2010 1250 1269 1239 1260 0 +13.84(+1.11%)
Feb 25, 2010 1227 1250 1217 1246 0 -0.72(-0.06%)
Feb 24, 2010 1229 1252 1224 1246 0 +22.23(+1.82%)
Feb 23, 2010 1250 1258 1218 1224 0 -28.94(-2.31%)
Feb 22, 2010 1243 1265 1236 1253 0 +16.09(+1.30%)
Feb 19, 2010 1226 1247 1224 1237 0 +0.87(+0.07%)
Feb 18, 2010 1224 1243 1220 1236 0 +8.03(+0.65%)
Feb 17, 2010 1225 1240 1213 1228 0 +12.18(+1.00%)
Feb 16, 2010 1186 1221 1189 1216 0 +31.99(+2.70%)
Feb 12, 2010 1184 1184 1184 0 -4.91(-0.41%)
Feb 11, 2010 1183 1197 1170 1189 0 +6.39(+0.54%)
Feb 10, 2010 1167 1195 1163 1182 0 +16.22(+1.39%)
Feb 09, 2010 1168 1181 1149 1166 0 +5.36(+0.46%)
Feb 08, 2010 1175 1182 1148 1161 0 -15.76(-1.34%)
Feb 05, 2010 1173 1186 1141 1177 0 +6.03(+0.52%)
Feb 04, 2010 1206 1210 1165 1171 0 -52.57(-4.30%)
Feb 03, 2010 1227 1239 1212 1223 0 -8.17(-0.66%)
Feb 02, 2010 1221 1239 1210 1231 0 +18.84(+1.55%)
Feb 01, 2010 1208 1225 1200 1213 0 +11.36(+0.95%)
Jan 29, 2010 1213 1227 1196 1201 0 -7.97(-0.66%)
Jan 28, 2010 1215 1227 1188 1209 0 +5.98(+0.50%)
Jan 27, 2010 1174 1209 1168 1203 0 +27.11(+2.31%)
Jan 26, 2010 1186 1212 1167 1176 0 -17.49(-1.47%)
Jan 25, 2010 1203 1213 1178 1194 0 +5.30(+0.45%)
Jan 22, 2010 1218 1235 1178 1188 0 -34.24(-2.80%)
Jan 21, 2010 1266 1277 1207 1222 0 -45.98(-3.62%)
Jan 20, 2010 1263 1285 1251 1268 0 -5.39(-0.42%)
Jan 19, 2010 1257 1283 1245 1274 0 +7.76(+0.61%)
Jan 15, 2010 1266 1266 1266 0 -30.79(-2.37%)
Jan 14, 2010 1285 1304 1280 1297 0 +13.06(+1.02%)
Jan 13, 2010 1271 1294 1256 1284 0 +15.93(+1.26%)
Jan 12, 2010 1282 1288 1252 1268 0 -27.20(-2.10%)
Jan 11, 2010 1307 1312 1286 1295 0 +0.00(+0.00%)
Jan 08, 2010 1295 1307 1279 1295 0 -3.98(-0.31%)
Jan 07, 2010 1280 1313 1267 1299 0 +23.25(+1.82%)
Jan 06, 2010 1268 1285 1257 1276 0 +7.63(+0.60%)
Jan 05, 2010 1248 1278 1242 1268 0 +20.93(+1.68%)
Jan 04, 2010 1232 1254 1222 1247 0 +25.94(+2.12%)
Dec 31, 2009 1221 1221 1221 0 +4.42(+0.36%)
Dec 30, 2009 1214 1223 1208 1217 0 -5.00(-0.41%)
Dec 29, 2009 1227 1233 1218 1222 0 -1.29(-0.11%)
Dec 28, 2009 1229 1236 1214 1223 0 -4.05(-0.33%)
Dec 24, 2009 1221 1228 1216 1227 0 +9.69(+0.80%)
Dec 23, 2009 1232 1236 1212 1218 0 -9.93(-0.81%)
Dec 22, 2009 1229 1236 1215 1227 0 +1.46(+0.12%)
Dec 21, 2009 1217 1235 1212 1226 0 +19.57(+1.62%)
Dec 18, 2009 1194 1215 1182 1206 0 +21.68(+1.83%)
Dec 17, 2009 1202 1205 1176 1185 0 -25.55(-2.11%)
Dec 16, 2009 1214 1226 1201 1210 0 +2.00(+0.17%)
Dec 15, 2009 1226 1233 1196 1208 0 -21.54(-1.75%)
Dec 14, 2009 1229 1239 1222 1230 0 +0.40(+0.03%)
Dec 11, 2009 1223 1239 1212 1229 0 +5.64(+0.46%)
Dec 10, 2009 1238 1245 1212 1224 0 -6.30(-0.51%)
Dec 09, 2009 1234 1242 1212 1230 0 +0.06(+0.00%)
Dec 08, 2009 1237 1250 1217 1230 0 -19.01(-1.52%)
Dec 07, 2009 1265 1276 1242 1249 0 -17.24(-1.36%)
Dec 04, 2009 1273 1289 1244 1266 0 +12.44(+0.99%)
Dec 03, 2009 1279 1308 1250 1254 0 -20.28(-1.59%)
Dec 02, 2009 1280 1286 1262 1274 0 -8.64(-0.67%)
Dec 01, 2009 1289 1297 1268 1283 0 +4.09(+0.32%)
Nov 30, 2009 1256 1285 1254 1279 0 +28.91(+2.31%)
Nov 27, 2009 1232 1268 1225 1250 0 -32.31(-2.52%)
Nov 25, 2009 1282 1282 1282 0 +0.62(+0.05%)
Nov 24, 2009 1297 1302 1274 1281 0 -17.03(-1.31%)
Nov 23, 2009 1295 1308 1286 1299 0 +21.95(+1.72%)
Nov 20, 2009 1277 1287 1268 1277 0 -7.17(-0.56%)
Nov 19, 2009 1295 1302 1276 1284 0 -22.47(-1.72%)
Nov 18, 2009 1292 1312 1286 1306 0 +16.23(+1.26%)
Nov 17, 2009 1280 1293 1270 1290 0 +4.89(+0.38%)
Nov 16, 2009 1291 1306 1275 1285 0 +10.50(+0.82%)
Nov 13, 2009 1280 1288 1262 1275 0 -4.95(-0.39%)
Nov 12, 2009 1297 1311 1274 1280 0 -22.01(-1.69%)
Nov 11, 2009 1299 1320 1287 1302 0 +16.02(+1.25%)
Nov 10, 2009 1281 1298 1270 1286 0 -0.65(-0.05%)
Nov 09, 2009 1262 1288 1250 1286 0 +44.79(+3.61%)
Nov 06, 2009 1229 1252 1221 1241 0 +9.94(+0.81%)
Nov 05, 2009 1227 1251 1216 1231 0 +15.22(+1.25%)
Nov 04, 2009 1250 1260 1214 1216 0 -15.47(-1.26%)
Nov 03, 2009 1202 1240 1196 1232 0 +8.96(+0.73%)
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.