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 30, 2020 1723 1740 1703 1735 0 +13.32(+0.77%)
Oct 29, 2020 1702 1735 1685 1722 0 +13.15(+0.77%)
Oct 28, 2020 1719 1734 1696 1709 0 -42.67(-2.44%)
Oct 27, 2020 1779 1784 1748 1751 0 -39.44(-2.20%)
Oct 26, 2020 1806 1810 1773 1791 0 -37.83(-2.07%)
Oct 23, 2020 1836 1844 1815 1829 0 +7.25(+0.40%)
Oct 22, 2020 1773 1826 1771 1821 0 +47.47(+2.68%)
Oct 21, 2020 1783 1795 1769 1774 0 -9.33(-0.52%)
Oct 20, 2020 1779 1805 1774 1783 0 +14.84(+0.84%)
Oct 19, 2020 1802 1804 1765 1768 0 -28.15(-1.57%)
Oct 16, 2020 1795 1809 1780 1797 0 +3.15(+0.18%)
Oct 15, 2020 1762 1797 1756 1793 0 +15.49(+0.87%)
Oct 14, 2020 1807 1822 1776 1778 0 -40.92(-2.25%)
Oct 13, 2020 1857 1860 1810 1819 0 -40.07(-2.16%)
Oct 12, 2020 1838 1867 1834 1859 0 +18.78(+1.02%)
Oct 09, 2020 1849 1855 1823 1840 0 -3.30(-0.18%)
Oct 08, 2020 1826 1848 1816 1843 0 +24.97(+1.37%)
Oct 07, 2020 1803 1831 1799 1818 0 +33.34(+1.87%)
Oct 06, 2020 1817 1833 1778 1785 0 -14.76(-0.82%)
Oct 05, 2020 1786 1806 1776 1800 0 +27.06(+1.53%)
Oct 02, 2020 1729 1784 1725 1773 0 +16.51(+0.94%)
Oct 01, 2020 1761 1771 1738 1756 0 +5.78(+0.33%)
Sep 30, 2020 1737 1767 1734 1751 0 +16.65(+0.96%)
Sep 29, 2020 1751 1752 1718 1734 0 -22.77(-1.30%)
Sep 28, 2020 1745 1772 1737 1757 0 +37.96(+2.21%)
Sep 25, 2020 1696 1722 1689 1719 0 +11.15(+0.65%)
Sep 24, 2020 1699 1733 1679 1708 0 +7.08(+0.42%)
Sep 23, 2020 1742 1756 1698 1700 0 -32.64(-1.88%)
Sep 22, 2020 1749 1766 1722 1733 0 -21.16(-1.21%)
Sep 21, 2020 1761 1773 1728 1754 0 -51.81(-2.87%)
Sep 18, 2020 1804 1826 1796 1806 0 -8.75(-0.48%)
Sep 17, 2020 1808 1826 1796 1815 0 -16.13(-0.88%)
Sep 16, 2020 1819 1856 1805 1831 0 +13.14(+0.72%)
Sep 15, 2020 1851 1856 1811 1818 0 -29.44(-1.59%)
Sep 14, 2020 1836 1863 1829 1847 0 +20.87(+1.14%)
Sep 11, 2020 1809 1833 1801 1826 0 +20.88(+1.16%)
Sep 10, 2020 1835 1851 1801 1805 0 -20.32(-1.11%)
Sep 09, 2020 1825 1839 1807 1826 0 +12.71(+0.70%)
Sep 08, 2020 1849 1859 1804 1813 0 -57.70(-3.08%)
Sep 04, 2020 1877 1897 1836 1871 0 +30.04(+1.63%)
Sep 03, 2020 1874 1900 1829 1841 0 -17.25(-0.93%)
Sep 02, 2020 1833 1867 1828 1858 0 +20.51(+1.12%)
Sep 01, 2020 1830 1850 1818 1838 0 -3.04(-0.17%)
Aug 31, 2020 1866 1868 1837 1841 0 -34.18(-1.82%)
Aug 28, 2020 1886 1889 1858 1875 0 +4.49(+0.24%)
Aug 27, 2020 1832 1881 1828 1870 0 +38.22(+2.09%)
Aug 26, 2020 1841 1854 1823 1832 0 -11.00(-0.60%)
Aug 25, 2020 1848 1860 1826 1843 0 +14.32(+0.78%)
Aug 24, 2020 1799 1831 1788 1829 0 +44.10(+2.47%)
Aug 21, 2020 1782 1803 1775 1785 0 -3.88(-0.22%)
Aug 20, 2020 1785 1801 1776 1788 0 -17.61(-0.98%)
Aug 19, 2020 1812 1838 1800 1806 0 +0.19(+0.01%)
Aug 18, 2020 1828 1832 1801 1806 0 -21.21(-1.16%)
Aug 17, 2020 1850 1858 1822 1827 0 -33.70(-1.81%)
Aug 14, 2020 1841 1874 1836 1861 0 +3.51(+0.19%)
Aug 13, 2020 1858 1875 1844 1857 0 -14.65(-0.78%)
Aug 12, 2020 1912 1920 1853 1872 0 -4.67(-0.25%)
Aug 11, 2020 1882 1918 1868 1877 0 +39.26(+2.14%)
Aug 10, 2020 1830 1858 1818 1837 0 +17.76(+0.98%)
Aug 07, 2020 1776 1823 1768 1820 0 +36.37(+2.04%)
Aug 06, 2020 1780 1796 1770 1783 0 +1.85(+0.10%)
Aug 05, 2020 1769 1796 1765 1781 0 +25.13(+1.43%)
Aug 04, 2020 1755 1764 1745 1756 0 -2.29(-0.13%)
Aug 03, 2020 1764 1778 1746 1759 0 -0.35(-0.02%)
Jul 31, 2020 1761 1767 1737 1759 0 -6.81(-0.39%)
Jul 30, 2020 1767 1777 1741 1766 0 -37.18(-2.06%)
Jul 29, 2020 1762 1805 1752 1803 0 +38.54(+2.18%)
Jul 28, 2020 1755 1776 1751 1764 0 +2.80(+0.16%)
Jul 27, 2020 1771 1774 1745 1762 0 -19.79(-1.11%)
Jul 24, 2020 1798 1808 1775 1781 0 -14.12(-0.79%)
Jul 23, 2020 1788 1804 1773 1795 0 +6.53(+0.37%)
Jul 22, 2020 1792 1801 1769 1789 0 -7.84(-0.44%)
Jul 21, 2020 1758 1806 1756 1797 0 +49.64(+2.84%)
Jul 20, 2020 1743 1762 1734 1747 0 -4.25(-0.24%)
Jul 17, 2020 1780 1786 1749 1751 0 -29.79(-1.67%)
Jul 16, 2020 1761 1804 1754 1781 0 -8.77(-0.49%)
Jul 15, 2020 1792 1810 1767 1790 0 +31.93(+1.82%)
Jul 14, 2020 1750 1773 1722 1758 0 -5.52(-0.31%)
Jul 13, 2020 1775 1789 1740 1764 0 +14.92(+0.85%)
Jul 10, 2020 1680 1754 1678 1749 0 +72.48(+4.32%)
Jul 09, 2020 1704 1715 1660 1676 0 -33.35(-1.95%)
Jul 08, 2020 1699 1715 1683 1709 0 +11.60(+0.68%)
Jul 07, 2020 1726 1729 1692 1698 0 -46.57(-2.67%)
Jul 06, 2020 1749 1762 1724 1744 0 +26.82(+1.56%)
Jul 02, 2020 1748 1761 1708 1718 0 +4.73(+0.28%)
Jul 01, 2020 1750 1760 1709 1713 0 -24.62(-1.42%)
Jun 30, 2020 1706 1749 1701 1738 0 +20.02(+1.17%)
Jun 29, 2020 1717 1740 1699 1717 0 +17.05(+1.00%)
Jun 26, 2020 1747 1755 1692 1700 0 -91.74(-5.12%)
Jun 25, 2020 1733 1797 1728 1792 0 +51.91(+2.98%)
Jun 24, 2020 1779 1783 1733 1740 0 -59.07(-3.28%)
Jun 23, 2020 1820 1841 1796 1799 0 +9.13(+0.51%)
Jun 22, 2020 1794 1809 1778 1790 0 -18.17(-1.00%)
Jun 19, 2020 1842 1845 1781 1808 0 -6.53(-0.36%)
Jun 18, 2020 1801 1841 1792 1815 0 -3.08(-0.17%)
Jun 17, 2020 1866 1868 1811 1818 0 -42.20(-2.27%)
Jun 16, 2020 1903 1909 1814 1860 0 +25.77(+1.40%)
Jun 15, 2020 1757 1845 1747 1834 0 +16.08(+0.88%)
Jun 12, 2020 1834 1842 1778 1818 0 +52.04(+2.95%)
Jun 11, 2020 1815 1853 1755 1766 0 -155.06(-8.07%)
Jun 10, 2020 2002 2007 1916 1921 0 -90.11(-4.48%)
Jun 09, 2020 1998 2032 1975 2011 0 -38.80(-1.89%)
Jun 08, 2020 2053 2069 2019 2050 0 +39.90(+1.98%)
Jun 05, 2020 2071 2083 1989 2010 0 +81.77(+4.24%)
Jun 04, 2020 1882 1933 1860 1929 0 +42.78(+2.27%)
Jun 03, 2020 1856 1901 1847 1886 0 +75.42(+4.17%)
Jun 02, 2020 1818 1839 1791 1810 0 +18.61(+1.04%)
Jun 01, 2020 1765 1809 1756 1792 0 +35.93(+2.05%)
May 29, 2020 1774 1795 1744 1756 0 -44.18(-2.45%)
May 28, 2020 1861 1864 1792 1800 0 -43.91(-2.38%)
May 27, 2020 1834 1860 1783 1844 0 +99.69(+5.72%)
May 26, 2020 1689 1765 1685 1744 0 +120.26(+7.41%)
May 22, 2020 1638 1642 1607 1624 0 -14.82(-0.90%)
May 21, 2020 1643 1667 1629 1639 0 -14.91(-0.90%)
May 20, 2020 1642 1668 1637 1654 0 +43.77(+2.72%)
May 19, 2020 1644 1659 1606 1610 0 -48.31(-2.91%)
May 18, 2020 1619 1669 1604 1658 0 +97.76(+6.26%)
May 15, 2020 1568 1582 1547 1560 0 -24.94(-1.57%)
May 14, 2020 1508 1598 1494 1585 0 +50.45(+3.29%)
May 13, 2020 1588 1594 1519 1535 0 -61.69(-3.86%)
May 12, 2020 1650 1661 1594 1597 0 -46.22(-2.81%)
May 11, 2020 1656 1664 1628 1643 0 -39.19(-2.33%)
May 08, 2020 1680 1696 1665 1682 0 +33.06(+2.00%)
May 07, 2020 1651 1685 1639 1649 0 +14.67(+0.90%)
May 06, 2020 1671 1680 1626 1634 0 -25.68(-1.55%)
May 05, 2020 1704 1713 1657 1660 0 -16.67(-0.99%)
May 04, 2020 1665 1684 1644 1677 0 -12.65(-0.75%)
May 01, 2020 1707 1713 1671 1689 0 -58.43(-3.34%)
Apr 30, 2020 1759 1775 1731 1748 0 -49.91(-2.78%)
Apr 29, 2020 1801 1819 1776 1798 0 +59.43(+3.42%)
Apr 28, 2020 1774 1789 1731 1738 0 +22.94(+1.34%)
Apr 27, 2020 1664 1728 1654 1715 0 +72.52(+4.41%)
Apr 24, 2020 1639 1652 1608 1643 0 +20.24(+1.25%)
Apr 23, 2020 1632 1657 1619 1623 0 +0.08(+0.00%)
Apr 22, 2020 1649 1660 1617 1622 0 +3.84(+0.24%)
Apr 21, 2020 1626 1660 1607 1619 0 -57.24(-3.42%)
Apr 20, 2020 1668 1720 1640 1676 0 -40.07(-2.34%)
Apr 17, 2020 1671 1726 1656 1716 0 +116.38(+7.28%)
Apr 16, 2020 1655 1662 1588 1600 0 -55.73(-3.37%)
Apr 15, 2020 1675 1687 1643 1655 0 -90.82(-5.20%)
Apr 14, 2020 1812 1828 1712 1746 0 -28.46(-1.60%)
Apr 13, 2020 1843 1845 1761 1775 0 -67.76(-3.68%)
Apr 09, 2020 1778 1874 1768 1842 0 +105.85(+6.10%)
Apr 08, 2020 1692 1747 1668 1736 0 +64.30(+3.85%)
Apr 07, 2020 1741 1750 1663 1672 0 +25.55(+1.55%)
Apr 06, 2020 1621 1664 1603 1647 0 +99.09(+6.40%)
Apr 03, 2020 1579 1602 1526 1548 0 -46.31(-2.91%)
Apr 02, 2020 1542 1614 1533 1594 0 +42.89(+2.77%)
Apr 01, 2020 1567 1592 1533 1551 0 -101.87(-6.16%)
Mar 31, 2020 1666 1715 1621 1653 0 -35.16(-2.08%)
Mar 30, 2020 1659 1703 1620 1688 0 +24.40(+1.47%)
Mar 27, 2020 1674 1719 1631 1664 0 -84.88(-4.85%)
Mar 26, 2020 1668 1773 1660 1748 0 +102.00(+6.19%)
Mar 25, 2020 1624 1718 1554 1646 0 +48.61(+3.04%)
Mar 24, 2020 1509 1614 1481 1598 0 +185.23(+13.11%)
Mar 23, 2020 1490 1514 1401 1413 0 -99.07(-6.55%)
Mar 20, 2020 1600 1636 1493 1512 0 -58.68(-3.74%)
Mar 19, 2020 1512 1611 1443 1570 0 +23.36(+1.51%)
Mar 18, 2020 1570 1619 1474 1547 0 -128.48(-7.67%)
Mar 17, 2020 1620 1731 1553 1676 0 +113.85(+7.29%)
Mar 16, 2020 1536 1689 1521 1562 0 -263.04(-14.42%)
Mar 13, 2020 1703 1834 1637 1825 0 +250.67(+15.93%)
Mar 12, 2020 1631 1728 1545 1574 0 -183.60(-10.45%)
Mar 11, 2020 1798 1836 1737 1758 0 -90.78(-4.91%)
Mar 10, 2020 1832 1861 1735 1848 0 +110.54(+6.36%)
Mar 09, 2020 1791 1856 1722 1738 0 -255.63(-12.82%)
Mar 06, 2020 1981 2029 1954 1994 0 -84.39(-4.06%)
Mar 05, 2020 2108 2119 2054 2078 0 -98.77(-4.54%)
Mar 04, 2020 2160 2184 2107 2177 0 +44.43(+2.08%)
Mar 03, 2020 2214 2242 2118 2132 0 -85.66(-3.86%)
Mar 02, 2020 2147 2219 2100 2218 0 +72.07(+3.36%)
Feb 28, 2020 2146 2177 2090 2146 0 -65.71(-2.97%)
Feb 27, 2020 2245 2287 2203 2212 0 -92.34(-4.01%)
Feb 26, 2020 2339 2360 2300 2304 0 -19.92(-0.86%)
Feb 25, 2020 2405 2417 2313 2324 0 -88.03(-3.65%)
Feb 24, 2020 2419 2436 2395 2412 0 -74.11(-2.98%)
Feb 21, 2020 2490 2500 2468 2486 0 -13.89(-0.56%)
Feb 20, 2020 2487 2513 2479 2500 0 +5.06(+0.20%)
Feb 19, 2020 2487 2506 2478 2495 0 +22.59(+0.91%)
Feb 18, 2020 2499 2506 2457 2472 0 -33.93(-1.35%)
Feb 14, 2020 2508 2516 2494 2506 0 -3.12(-0.12%)
Feb 13, 2020 2501 2516 2486 2509 0 +0.84(+0.03%)
Feb 12, 2020 2519 2534 2503 2508 0 +2.06(+0.08%)
Feb 11, 2020 2509 2520 2502 2506 0 +8.36(+0.33%)
Feb 10, 2020 2488 2501 2482 2498 0 +2.06(+0.08%)
Feb 07, 2020 2485 2502 2477 2496 0 -4.69(-0.19%)
Feb 06, 2020 2512 2517 2492 2501 0 -0.26(-0.01%)
Feb 05, 2020 2479 2506 2473 2501 0 +47.00(+1.92%)
Feb 04, 2020 2456 2475 2448 2454 0 +32.58(+1.35%)
Feb 03, 2020 2421 2446 2415 2421 0 +9.27(+0.38%)
Jan 31, 2020 2435 2441 2400 2412 0 -47.67(-1.94%)
Jan 30, 2020 2416 2463 2412 2460 0 +24.87(+1.02%)
Jan 29, 2020 2449 2461 2430 2435 0 -9.98(-0.41%)
Jan 28, 2020 2432 2458 2424 2445 0 +25.53(+1.06%)
Jan 27, 2020 2399 2435 2391 2419 0 -27.90(-1.14%)
Jan 24, 2020 2485 2487 2432 2447 0 -41.53(-1.67%)
Jan 23, 2020 2481 2495 2461 2489 0 -4.16(-0.17%)
Jan 22, 2020 2502 2506 2485 2493 0 -2.40(-0.10%)
Jan 21, 2020 2502 2519 2491 2495 0 -17.68(-0.70%)
Jan 17, 2020 2515 2523 2499 2513 0 +4.60(+0.18%)
Jan 16, 2020 2504 2520 2487 2508 0 +7.80(+0.31%)
Jan 15, 2020 2513 2521 2484 2501 0 -34.02(-1.34%)
Jan 14, 2020 2535 2565 2521 2535 0 -8.05(-0.32%)
Jan 13, 2020 2535 2546 2521 2543 0 +11.52(+0.46%)
Jan 10, 2020 2549 2552 2526 2531 0 -18.44(-0.72%)
Jan 09, 2020 2563 2566 2542 2550 0 +2.25(+0.09%)
Jan 08, 2020 2530 2562 2527 2547 0 +17.39(+0.69%)
Jan 07, 2020 2543 2553 2524 2530 0 -23.55(-0.92%)
Jan 06, 2020 2531 2556 2528 2553 0 -4.74(-0.19%)
Jan 03, 2020 2550 2571 2540 2558 0 -33.78(-1.30%)
Jan 02, 2020 2578 2595 2569 2592 0 +20.23(+0.79%)
Dec 31, 2019 2560 2575 2556 2572 0 +8.73(+0.34%)
Dec 30, 2019 2585 2589 2558 2563 0 -9.71(-0.38%)
Dec 27, 2019 2584 2588 2566 2573 0 -3.04(-0.12%)
Dec 26, 2019 2563 2579 2560 2576 0 +16.50(+0.64%)
Dec 24, 2019 2558 2563 2551 2559 0 +3.38(+0.13%)
Dec 23, 2019 2556 2567 2545 2556 0 +3.28(+0.13%)
Dec 20, 2019 2567 2576 2544 2553 0 -1.78(-0.07%)
Dec 19, 2019 2563 2570 2548 2554 0 -9.04(-0.35%)
Dec 18, 2019 2575 2583 2558 2563 0 -8.18(-0.32%)
Dec 17, 2019 2559 2581 2551 2572 0 +45.92(+1.82%)
Dec 16, 2019 2571 2581 2525 2526 0 -17.72(-0.70%)
Dec 13, 2019 2556 2574 2530 2543 0 -15.89(-0.62%)
Dec 12, 2019 2509 2568 2502 2559 0 +56.30(+2.25%)
Dec 11, 2019 2505 2519 2496 2503 0 -3.33(-0.13%)
Dec 10, 2019 2495 2514 2486 2506 0 -1.10(-0.04%)
Dec 09, 2019 2510 2524 2502 2507 0 -11.07(-0.44%)
Dec 06, 2019 2515 2530 2508 2518 0 +31.54(+1.27%)
Dec 05, 2019 2491 2499 2474 2487 0 -2.16(-0.09%)
Dec 04, 2019 2469 2498 2458 2489 0 +27.78(+1.13%)
Dec 03, 2019 2467 2470 2441 2461 0 -36.17(-1.45%)
Dec 02, 2019 2514 2523 2493 2497 0 -10.72(-0.43%)
Nov 29, 2019 2508 2521 2500 2508 0 -4.01(-0.16%)
Nov 27, 2019 2514 2521 2503 2512 0 +8.05(+0.32%)
Nov 26, 2019 2510 2512 2487 2504 0 -8.25(-0.33%)
Nov 25, 2019 2509 2521 2500 2512 0 +11.31(+0.45%)
Nov 22, 2019 2492 2511 2486 2501 0 +16.75(+0.67%)
Nov 21, 2019 2485 2499 2472 2484 0 +6.30(+0.25%)
Nov 20, 2019 2485 2492 2464 2478 0 -15.85(-0.64%)
Nov 19, 2019 2503 2508 2486 2494 0 -2.01(-0.08%)
Nov 18, 2019 2483 2500 2476 2496 0 +10.49(+0.42%)
Nov 15, 2019 2481 2488 2467 2485 0 +15.96(+0.65%)
Nov 14, 2019 2462 2476 2454 2469 0 -0.15(-0.01%)
Nov 13, 2019 2469 2481 2454 2470 0 -19.98(-0.80%)
Nov 12, 2019 2490 2505 2480 2490 0 -5.37(-0.22%)
Nov 11, 2019 2487 2501 2483 2495 0 -5.55(-0.22%)
Nov 08, 2019 2492 2504 2481 2501 0 +1.66(+0.07%)
Nov 07, 2019 2498 2521 2492 2499 0 +14.73(+0.59%)
Nov 06, 2019 2474 2493 2468 2484 0 +5.24(+0.21%)
Nov 05, 2019 2470 2496 2465 2479 0 +16.07(+0.65%)
Nov 04, 2019 2456 2470 2447 2463 0 +28.32(+1.16%)
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.