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 (%)
Nov 30, 2018 2243 2272 2236 2263 0 +15.39(+0.68%)
Nov 29, 2018 2252 2268 2238 2248 0 -18.61(-0.82%)
Nov 28, 2018 2231 2272 2210 2266 0 +40.41(+1.82%)
Nov 27, 2018 2209 2235 2202 2226 0 +8.43(+0.38%)
Nov 26, 2018 2200 2234 2192 2217 0 +39.43(+1.81%)
Nov 23, 2018 2180 2193 2167 2178 0 -18.80(-0.86%)
Nov 21, 2018 2197 2197 2197 2197 0 +3.58(+0.16%)
Nov 20, 2018 2216 2225 2179 2193 0 -42.13(-1.88%)
Nov 19, 2018 2231 2249 2212 2235 0 +4.07(+0.18%)
Nov 16, 2018 2224 2243 2210 2231 0 -3.40(-0.15%)
Nov 15, 2018 2190 2238 2173 2235 0 +39.39(+1.79%)
Nov 14, 2018 2238 2248 2169 2195 0 -29.18(-1.31%)
Nov 13, 2018 2216 2250 2214 2224 0 +12.20(+0.55%)
Nov 12, 2018 2249 2260 2207 2212 0 -38.70(-1.72%)
Nov 09, 2018 2263 2272 2239 2251 0 -17.84(-0.79%)
Nov 08, 2018 2250 2283 2246 2269 0 +9.08(+0.40%)
Nov 07, 2018 2253 2271 2228 2260 0 +19.95(+0.89%)
Nov 06, 2018 2227 2243 2210 2240 0 +5.85(+0.26%)
Nov 05, 2018 2228 2248 2204 2234 0 +9.51(+0.43%)
Nov 02, 2018 2244 2263 2204 2224 0 -1.71(-0.08%)
Nov 01, 2018 2230 2244 2211 2226 0 +10.90(+0.49%)
Oct 31, 2018 2203 2245 2196 2215 0 +33.79(+1.55%)
Oct 30, 2018 2165 2187 2143 2181 0 +27.87(+1.29%)
Oct 29, 2018 2156 2192 2131 2154 0 +20.51(+0.96%)
Oct 26, 2018 2133 2152 2108 2133 0 +14.71(+0.69%)
Oct 24, 2018 2161 2167 2112 2118 0 -53.38(-2.46%)
Oct 23, 2018 2141 2186 2126 2172 0 -13.40(-0.61%)
Oct 22, 2018 2232 2236 2181 2185 0 -42.71(-1.92%)
Oct 19, 2018 2226 2252 2214 2228 0 -3.72(-0.17%)
Oct 18, 2018 2259 2273 2222 2232 0 -44.56(-1.96%)
Oct 17, 2018 2249 2294 2235 2276 0 +19.97(+0.89%)
Oct 16, 2018 2235 2259 2216 2256 0 +35.69(+1.61%)
Oct 15, 2018 2234 2260 2207 2220 0 -5.55(-0.25%)
Oct 12, 2018 2270 2284 2189 2226 0 -7.87(-0.35%)
Oct 11, 2018 2279 2295 2223 2234 0 -59.59(-2.60%)
Oct 10, 2018 2350 2359 2292 2293 0 -54.24(-2.31%)
Oct 09, 2018 2348 2362 2332 2348 0 -13.66(-0.58%)
Oct 08, 2018 2345 2372 2333 2361 0 +8.19(+0.35%)
Oct 05, 2018 2375 2381 2343 2353 0 -12.75(-0.54%)
Oct 04, 2018 2353 2390 2344 2366 0 +13.26(+0.56%)
Oct 03, 2018 2348 2365 2338 2353 0 +19.82(+0.85%)
Oct 02, 2018 2335 2345 2315 2333 0 -5.11(-0.22%)
Oct 01, 2018 2347 2361 2328 2338 0 +8.13(+0.35%)
Sep 28, 2018 2341 2353 2324 2330 0 -21.50(-0.91%)
Sep 27, 2018 2367 2376 2347 2351 0 -12.33(-0.52%)
Sep 26, 2018 2399 2404 2358 2364 0 -30.57(-1.28%)
Sep 25, 2018 2406 2419 2392 2394 0 -5.98(-0.25%)
Sep 24, 2018 2421 2433 2396 2400 0 -22.93(-0.95%)
Sep 21, 2018 2444 2447 2419 2423 0 -13.01(-0.53%)
Sep 20, 2018 2432 2447 2421 2436 0 +21.61(+0.90%)
Sep 19, 2018 2371 2424 2368 2414 0 +43.38(+1.83%)
Sep 18, 2018 2368 2380 2356 2371 0 +8.54(+0.36%)
Sep 17, 2018 2367 2377 2351 2363 0 -2.02(-0.09%)
Sep 14, 2018 2365 2379 2355 2365 0 +2.68(+0.11%)
Sep 13, 2018 2383 2393 2354 2362 0 -16.07(-0.68%)
Sep 12, 2018 2407 2415 2372 2378 0 -29.36(-1.22%)
Sep 11, 2018 2396 2413 2391 2407 0 +7.97(+0.33%)
Sep 10, 2018 2411 2417 2396 2399 0 -4.21(-0.18%)
Sep 07, 2018 2414 2420 2392 2404 0 -5.76(-0.24%)
Sep 06, 2018 2420 2429 2397 2409 0 -14.49(-0.60%)
Sep 05, 2018 2422 2437 2413 2424 0 +0.63(+0.03%)
Sep 04, 2018 2411 2427 2397 2423 0 +4.41(+0.18%)
Aug 31, 2018 2419 2419 2419 2419 0 -9.61(-0.40%)
Aug 30, 2018 2435 2446 2424 2428 0 -16.09(-0.66%)
Aug 29, 2018 2449 2456 2434 2444 0 -4.41(-0.18%)
Aug 28, 2018 2460 2463 2443 2449 0 -5.13(-0.21%)
Aug 27, 2018 2434 2466 2431 2454 0 +29.68(+1.22%)
Aug 24, 2018 2430 2436 2420 2424 0 +2.78(+0.11%)
Aug 23, 2018 2431 2435 2417 2422 0 -14.24(-0.58%)
Aug 22, 2018 2432 2445 2423 2436 0 +4.33(+0.18%)
Aug 21, 2018 2431 2453 2423 2431 0 +5.64(+0.23%)
Aug 20, 2018 2419 2432 2412 2426 0 +4.94(+0.20%)
Aug 17, 2018 2410 2427 2404 2421 0 +10.74(+0.45%)
Aug 16, 2018 2398 2421 2395 2410 0 +23.40(+0.98%)
Aug 15, 2018 2387 2400 2373 2387 0 -19.88(-0.83%)
Aug 14, 2018 2392 2414 2385 2407 0 +22.83(+0.96%)
Aug 13, 2018 2405 2416 2381 2384 0 -28.17(-1.17%)
Aug 10, 2018 2409 2424 2393 2412 0 -26.76(-1.10%)
Aug 09, 2018 2446 2454 2433 2439 0 -14.17(-0.58%)
Aug 08, 2018 2437 2462 2434 2453 0 +14.53(+0.60%)
Aug 07, 2018 2449 2461 2434 2438 0 -3.42(-0.14%)
Aug 06, 2018 2436 2449 2424 2442 0 +0.86(+0.04%)
Aug 03, 2018 2423 2444 2420 2441 0 +13.57(+0.56%)
Aug 02, 2018 2402 2432 2393 2427 0 +6.41(+0.26%)
Aug 01, 2018 2424 2443 2410 2421 0 +15.10(+0.63%)
Jul 31, 2018 2437 2442 2399 2406 0 -25.95(-1.07%)
Jul 30, 2018 2428 2450 2421 2432 0 +9.63(+0.40%)
Jul 27, 2018 2413 2430 2403 2422 0 +14.33(+0.60%)
Jul 26, 2018 2418 2424 2403 2408 0 -4.48(-0.19%)
Jul 25, 2018 2394 2420 2385 2412 0 +11.25(+0.47%)
Jul 24, 2018 2395 2417 2387 2401 0 +10.99(+0.46%)
Jul 23, 2018 2360 2399 2347 2390 0 +38.05(+1.62%)
Jul 20, 2018 2332 2360 2324 2352 0 +22.64(+0.97%)
Jul 19, 2018 2343 2353 2322 2329 0 -27.73(-1.18%)
Jul 18, 2018 2341 2366 2335 2357 0 +11.83(+0.50%)
Jul 17, 2018 2346 2357 2330 2345 0 -0.26(-0.01%)
Jul 16, 2018 2314 2351 2291 2346 0 +63.33(+2.77%)
Jul 13, 2018 2286 2300 2251 2282 0 -14.28(-0.62%)
Jul 12, 2018 2305 2310 2281 2296 0 +8.61(+0.38%)
Jul 11, 2018 2294 2309 2283 2288 0 -15.28(-0.66%)
Jul 10, 2018 2322 2329 2294 2303 0 -8.26(-0.36%)
Jul 09, 2018 2275 2317 2271 2311 0 +48.55(+2.15%)
Jul 06, 2018 2244 2271 2232 2263 0 +12.93(+0.57%)
Jul 05, 2018 2260 2267 2242 2250 0 +3.62(+0.16%)
Jul 03, 2018 2246 2246 2246 2246 0 -22.76(-1.00%)
Jul 02, 2018 2247 2272 2234 2269 0 +11.08(+0.49%)
Jun 29, 2018 2262 2294 2254 2258 0 +7.65(+0.34%)
Jun 28, 2018 2238 2261 2227 2250 0 +21.63(+0.97%)
Jun 27, 2018 2250 2272 2226 2229 0 -24.75(-1.10%)
Jun 26, 2018 2260 2267 2228 2253 0 -5.38(-0.24%)
Jun 25, 2018 2277 2282 2240 2259 0 -24.64(-1.08%)
Jun 22, 2018 2316 2322 2277 2284 0 -18.88(-0.82%)
Jun 21, 2018 2295 2315 2283 2302 0 +1.57(+0.07%)
Jun 20, 2018 2316 2325 2297 2301 0 -3.38(-0.15%)
Jun 19, 2018 2291 2312 2285 2304 0 -10.07(-0.44%)
Jun 18, 2018 2293 2320 2285 2314 0 +4.76(+0.21%)
Jun 15, 2018 2310 2322 2288 2310 0 -5.02(-0.22%)
Jun 14, 2018 2351 2352 2306 2315 0 -28.31(-1.21%)
Jun 13, 2018 2351 2372 2334 2343 0 -3.69(-0.16%)
Jun 12, 2018 2360 2368 2334 2347 0 -7.03(-0.30%)
Jun 11, 2018 2360 2376 2351 2354 0 -6.29(-0.27%)
Jun 08, 2018 2352 2363 2338 2360 0 +4.14(+0.18%)
Jun 07, 2018 2363 2372 2342 2356 0 +4.90(+0.21%)
Jun 06, 2018 2321 2357 2316 2351 0 +44.53(+1.93%)
Jun 05, 2018 2313 2319 2295 2306 0 -13.21(-0.57%)
Jun 04, 2018 2323 2333 2311 2319 0 +6.45(+0.28%)
Jun 01, 2018 2316 2330 2301 2313 0 +19.73(+0.86%)
May 31, 2018 2303 2311 2277 2293 0 -19.50(-0.84%)
May 30, 2018 2297 2321 2282 2313 0 +44.10(+1.94%)
May 29, 2018 2323 2328 2252 2269 0 -85.69(-3.64%)
May 25, 2018 2354 2354 2354 2354 0 -6.66(-0.28%)
May 24, 2018 2384 2387 2340 2361 0 -29.07(-1.22%)
May 23, 2018 2384 2401 2357 2390 0 -8.14(-0.34%)
May 22, 2018 2383 2419 2378 2398 0 +20.43(+0.86%)
May 21, 2018 2371 2385 2368 2378 0 +22.35(+0.95%)
May 18, 2018 2380 2384 2350 2355 0 -31.22(-1.31%)
May 17, 2018 2391 2447 2372 2387 0 -11.72(-0.49%)
May 16, 2018 2392 2407 2384 2398 0 +4.83(+0.20%)
May 15, 2018 2387 2409 2376 2394 0 -1.93(-0.08%)
May 14, 2018 2398 2410 2390 2396 0 +5.31(+0.22%)
May 11, 2018 2395 2404 2383 2390 0 -3.29(-0.14%)
May 10, 2018 2374 2400 2362 2394 0 +22.99(+0.97%)
May 09, 2018 2341 2376 2333 2371 0 +42.07(+1.81%)
May 08, 2018 2311 2341 2304 2328 0 +19.16(+0.83%)
May 07, 2018 2301 2319 2290 2309 0 +17.28(+0.75%)
May 04, 2018 2257 2304 2248 2292 0 +19.35(+0.85%)
May 03, 2018 2279 2288 2232 2273 0 -15.57(-0.68%)
May 02, 2018 2298 2317 2283 2288 0 -15.48(-0.67%)
May 01, 2018 2294 2307 2276 2304 0 +4.88(+0.21%)
Apr 30, 2018 2321 2335 2299 2299 0 -16.12(-0.70%)
Apr 27, 2018 2308 2327 2303 2315 0 +2.82(+0.12%)
Apr 26, 2018 2313 2329 2300 2312 0 -2.44(-0.11%)
Apr 25, 2018 2306 2327 2284 2315 0 +2.83(+0.12%)
Apr 24, 2018 2331 2356 2298 2312 0 -7.12(-0.31%)
Apr 23, 2018 2319 2331 2306 2319 0 +0.34(+0.01%)
Apr 20, 2018 2316 2338 2302 2319 0 +8.31(+0.36%)
Apr 19, 2018 2278 2319 2271 2310 0 +38.00(+1.67%)
Apr 18, 2018 2292 2306 2266 2272 0 -15.14(-0.66%)
Apr 17, 2018 2306 2316 2280 2287 0 -2.82(-0.12%)
Apr 16, 2018 2298 2314 2273 2290 0 +2.41(+0.11%)
Apr 13, 2018 2358 2363 2274 2288 0 -57.32(-2.44%)
Apr 12, 2018 2322 2362 2316 2345 0 +37.91(+1.64%)
Apr 11, 2018 2321 2330 2303 2307 0 -31.41(-1.34%)
Apr 10, 2018 2342 2350 2321 2339 0 +33.29(+1.44%)
Apr 09, 2018 2301 2350 2294 2305 0 +17.24(+0.75%)
Apr 06, 2018 2315 2331 2268 2288 0 -50.22(-2.15%)
Apr 05, 2018 2334 2356 2324 2338 0 +21.40(+0.92%)
Apr 04, 2018 2254 2323 2249 2317 0 +21.89(+0.95%)
Apr 03, 2018 2285 2302 2259 2295 0 +24.51(+1.08%)
Apr 02, 2018 2310 2320 2235 2270 0 -45.04(-1.95%)
Mar 29, 2018 2316 2316 2316 2316 0 +39.34(+1.73%)
Mar 28, 2018 2283 2304 2253 2276 0 -1.84(-0.08%)
Mar 27, 2018 2338 2347 2260 2278 0 -50.64(-2.17%)
Mar 26, 2018 2308 2341 2289 2329 0 +61.65(+2.72%)
Mar 23, 2018 2344 2355 2262 2267 0 -68.11(-2.92%)
Mar 22, 2018 2396 2401 2325 2335 0 -87.57(-3.61%)
Mar 21, 2018 2424 2455 2409 2423 0 +5.02(+0.21%)
Mar 20, 2018 2428 2438 2410 2418 0 -3.02(-0.12%)
Mar 19, 2018 2431 2438 2398 2421 0 -13.51(-0.56%)
Mar 16, 2018 2441 2464 2429 2434 0 -4.44(-0.18%)
Mar 15, 2018 2448 2453 2425 2439 0 +0.26(+0.01%)
Mar 14, 2018 2472 2474 2428 2438 0 -21.84(-0.89%)
Mar 13, 2018 2475 2476 2454 2460 0 -27.31(-1.10%)
Mar 12, 2018 2492 2509 2479 2488 0 -5.22(-0.21%)
Mar 09, 2018 2467 2495 2453 2493 0 +50.23(+2.06%)
Mar 08, 2018 2447 2454 2416 2442 0 +1.78(+0.07%)
Mar 07, 2018 2441 2445 2423 2441 0 -3.90(-0.16%)
Mar 06, 2018 2453 2461 2427 2445 0 +3.23(+0.13%)
Mar 05, 2018 2393 2456 2385 2441 0 +22.93(+0.95%)
Mar 02, 2018 2398 2426 2371 2418 0 -1.03(-0.04%)
Mar 01, 2018 2454 2474 2405 2419 0 -34.92(-1.42%)
Feb 28, 2018 2497 2512 2452 2454 0 -33.63(-1.35%)
Feb 27, 2018 2505 2527 2484 2488 0 -18.58(-0.74%)
Feb 26, 2018 2494 2510 2476 2507 0 +26.17(+1.06%)
Feb 23, 2018 2457 2482 2447 2480 0 +33.10(+1.35%)
Feb 22, 2018 2462 2468 2441 2447 0 -18.26(-0.74%)
Feb 21, 2018 2458 2500 2455 2466 0 +7.61(+0.31%)
Feb 20, 2018 2457 2481 2445 2458 0 -3.93(-0.16%)
Feb 16, 2018 2462 2462 2462 2462 0 -13.27(-0.54%)
Feb 15, 2018 2481 2488 2454 2475 0 +12.54(+0.51%)
Feb 14, 2018 2402 2468 2397 2463 0 +57.64(+2.40%)
Feb 13, 2018 2377 2414 2365 2405 0 +18.59(+0.78%)
Feb 12, 2018 2376 2409 2356 2386 0 +30.02(+1.27%)
Feb 09, 2018 2349 2374 2287 2356 0 +32.61(+1.40%)
Feb 08, 2018 2363 2420 2322 2324 0 -91.31(-3.78%)
Feb 07, 2018 2403 2443 2389 2415 0 +4.45(+0.18%)
Feb 06, 2018 2322 2426 2304 2411 0 +17.51(+0.73%)
Feb 05, 2018 2439 2477 2326 2393 0 -118.68(-4.72%)
Feb 02, 2018 2553 2566 2509 2512 0 -52.01(-2.03%)
Feb 01, 2018 2553 2568 2534 2564 0 +13.76(+0.54%)
Jan 31, 2018 2547 2567 2538 2550 0 +10.82(+0.43%)
Jan 30, 2018 2541 2559 2536 2539 0 -17.91(-0.70%)
Jan 29, 2018 2555 2574 2550 2557 0 -2.48(-0.10%)
Jan 26, 2018 2550 2563 2535 2560 0 +11.52(+0.45%)
Jan 25, 2018 2558 2562 2539 2548 0 -1.90(-0.07%)
Jan 24, 2018 2540 2559 2528 2550 0 +21.42(+0.85%)
Jan 23, 2018 2520 2540 2512 2529 0 -2.25(-0.09%)
Jan 22, 2018 2507 2534 2502 2531 0 +22.40(+0.89%)
Jan 19, 2018 2509 2523 2495 2508 0 +7.97(+0.32%)
Jan 18, 2018 2493 2513 2484 2500 0 +2.87(+0.11%)
Jan 17, 2018 2479 2507 2454 2498 0 +18.01(+0.73%)
Jan 16, 2018 2490 2509 2464 2480 0 -2.00(-0.08%)
Jan 12, 2018 2482 2482 2482 2482 0 +18.95(+0.77%)
Jan 11, 2018 2467 2471 2448 2463 0 +6.85(+0.28%)
Jan 10, 2018 2457 2471 2452 2456 0 +19.57(+0.80%)
Jan 09, 2018 2431 2452 2424 2436 0 +8.99(+0.37%)
Jan 08, 2018 2432 2440 2418 2427 0 -8.81(-0.36%)
Jan 05, 2018 2437 2444 2419 2436 0 +7.10(+0.29%)
Jan 04, 2018 2415 2449 2409 2429 0 +24.75(+1.03%)
Jan 03, 2018 2399 2413 2391 2404 0 +6.00(+0.25%)
Jan 02, 2018 2393 2404 2380 2398 0 +19.46(+0.82%)
Dec 29, 2017 2379 2379 2379 2379 0 -17.11(-0.71%)
Dec 28, 2017 2387 2397 2381 2396 0 +13.04(+0.55%)
Dec 27, 2017 2379 2389 2372 2383 0 +1.86(+0.08%)
Dec 26, 2017 2387 2399 2370 2381 0 -10.12(-0.42%)
Dec 22, 2017 2400 2407 2376 2391 0 -2.18(-0.09%)
Dec 21, 2017 2371 2405 2370 2393 0 +35.25(+1.49%)
Dec 20, 2017 2382 2386 2353 2358 0 -2.89(-0.12%)
Dec 19, 2017 2378 2383 2357 2361 0 -8.30(-0.35%)
Dec 18, 2017 2362 2380 2355 2369 0 +26.30(+1.12%)
Dec 15, 2017 2339 2362 2325 2343 0 +17.06(+0.73%)
Dec 14, 2017 2346 2355 2322 2326 0 -10.57(-0.45%)
Dec 13, 2017 2361 2371 2334 2336 0 -25.79(-1.09%)
Dec 12, 2017 2362 2372 2331 2362 0 +28.53(+1.22%)
Dec 11, 2017 2339 2349 2327 2334 0 -9.96(-0.42%)
Dec 08, 2017 2336 2351 2324 2344 0 +14.95(+0.64%)
Dec 07, 2017 2315 2342 2301 2329 0 +9.34(+0.40%)
Dec 06, 2017 2327 2342 2309 2319 0 -11.25(-0.48%)
Dec 05, 2017 2339 2364 2309 2331 0 -6.78(-0.29%)
Dec 04, 2017 2344 2356 2333 2337 0 +41.68(+1.82%)
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.