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 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%)
Nov 01, 2019 2421 2438 2410 2434 0 +36.06(+1.50%)
Oct 31, 2019 2405 2416 2376 2398 0 -16.78(-0.69%)
Oct 30, 2019 2423 2429 2401 2415 0 -14.60(-0.60%)
Oct 29, 2019 2418 2443 2414 2430 0 +7.04(+0.29%)
Oct 28, 2019 2428 2439 2418 2423 0 +7.68(+0.32%)
Oct 25, 2019 2394 2425 2391 2415 0 +18.47(+0.77%)
Oct 24, 2019 2399 2408 2381 2397 0 -2.42(-0.10%)
Oct 23, 2019 2383 2401 2380 2399 0 +8.93(+0.37%)
Oct 22, 2019 2377 2404 2367 2390 0 +11.33(+0.48%)
Oct 21, 2019 2360 2385 2357 2379 0 +37.91(+1.62%)
Oct 18, 2019 2326 2352 2322 2341 0 +10.46(+0.45%)
Oct 17, 2019 2340 2353 2320 2330 0 +5.80(+0.25%)
Oct 16, 2019 2335 2351 2319 2325 0 +1.35(+0.06%)
Oct 15, 2019 2300 2354 2284 2323 0 +41.58(+1.82%)
Oct 14, 2019 2269 2288 2264 2282 0 +6.19(+0.27%)
Oct 11, 2019 2277 2306 2270 2275 0 +33.36(+1.49%)
Oct 10, 2019 2222 2262 2219 2242 0 +27.56(+1.24%)
Oct 09, 2019 2214 2226 2203 2215 0 +14.99(+0.68%)
Oct 08, 2019 2217 2222 2191 2200 0 -41.22(-1.84%)
Oct 07, 2019 2242 2261 2235 2241 0 -7.31(-0.33%)
Oct 04, 2019 2216 2251 2211 2248 0 +37.25(+1.68%)
Oct 03, 2019 2208 2219 2171 2211 0 -7.17(-0.32%)
Oct 02, 2019 2246 2251 2211 2218 0 -44.24(-1.96%)
Oct 01, 2019 2320 2328 2258 2262 0 -47.38(-2.05%)
Sep 30, 2019 2320 2329 2300 2310 0 -4.37(-0.19%)
Sep 27, 2019 2317 2338 2302 2314 0 +21.95(+0.96%)
Sep 26, 2019 2300 2308 2287 2292 0 -11.60(-0.50%)
Sep 25, 2019 2284 2313 2280 2304 0 +17.52(+0.77%)
Sep 24, 2019 2311 2321 2278 2286 0 -24.31(-1.05%)
Sep 23, 2019 2291 2316 2287 2310 0 +2.05(+0.09%)
Sep 20, 2019 2323 2337 2304 2308 0 -8.50(-0.37%)
Sep 19, 2019 2319 2335 2309 2317 0 -2.94(-0.13%)
Sep 18, 2019 2301 2329 2290 2320 0 +12.00(+0.52%)
Sep 17, 2019 2300 2313 2282 2308 0 -7.72(-0.33%)
Sep 16, 2019 2297 2322 2290 2316 0 -5.02(-0.22%)
Sep 13, 2019 2309 2331 2300 2321 0 +29.14(+1.27%)
Sep 12, 2019 2268 2303 2253 2291 0 +10.01(+0.44%)
Sep 11, 2019 2271 2286 2244 2281 0 +10.54(+0.46%)
Sep 10, 2019 2252 2281 2245 2271 0 +27.47(+1.22%)
Sep 09, 2019 2206 2255 2199 2243 0 +53.72(+2.45%)
Sep 06, 2019 2195 2205 2178 2190 0 -4.20(-0.19%)
Sep 05, 2019 2177 2216 2175 2194 0 +44.17(+2.05%)
Sep 04, 2019 2143 2157 2131 2150 0 +25.29(+1.19%)
Sep 03, 2019 2133 2135 2100 2124 0 -25.63(-1.19%)
Aug 30, 2019 2151 2165 2141 2150 0 +11.49(+0.54%)
Aug 29, 2019 2121 2151 2117 2139 0 +35.03(+1.67%)
Aug 28, 2019 2069 2115 2066 2104 0 +23.59(+1.13%)
Aug 27, 2019 2104 2110 2066 2080 0 -15.32(-0.73%)
Aug 26, 2019 2089 2099 2078 2095 0 +18.93(+0.91%)
Aug 23, 2019 2112 2129 2062 2076 0 -49.74(-2.34%)
Aug 22, 2019 2122 2138 2110 2126 0 +17.66(+0.84%)
Aug 21, 2019 2111 2123 2100 2108 0 +11.04(+0.53%)
Aug 20, 2019 2114 2120 2095 2097 0 -30.68(-1.44%)
Aug 19, 2019 2142 2148 2120 2128 0 +20.49(+0.97%)
Aug 16, 2019 2082 2115 2075 2108 0 +44.92(+2.18%)
Aug 15, 2019 2076 2094 2052 2063 0 -8.37(-0.40%)
Aug 14, 2019 2105 2116 2064 2071 0 -84.52(-3.92%)
Aug 13, 2019 2135 2180 2121 2156 0 +19.09(+0.89%)
Aug 12, 2019 2149 2156 2127 2136 0 -40.47(-1.86%)
Aug 09, 2019 2172 2192 2153 2177 0 -3.67(-0.17%)
Aug 08, 2019 2162 2189 2154 2181 0 +32.46(+1.51%)
Aug 07, 2019 2140 2157 2107 2148 0 -36.57(-1.67%)
Aug 06, 2019 2181 2190 2141 2185 0 +24.16(+1.12%)
Aug 05, 2019 2189 2196 2145 2161 0 -71.89(-3.22%)
Aug 02, 2019 2229 2243 2198 2232 0 -3.12(-0.14%)
Aug 01, 2019 2289 2313 2229 2236 0 -62.37(-2.71%)
Jul 31, 2019 2300 2315 2281 2298 0 -3.85(-0.17%)
Jul 30, 2019 2280 2305 2273 2302 0 +6.18(+0.27%)
Jul 29, 2019 2312 2325 2292 2296 0 -15.92(-0.69%)
Jul 26, 2019 2295 2319 2287 2312 0 +22.13(+0.97%)
Jul 25, 2019 2310 2318 2280 2289 0 -16.67(-0.72%)
Jul 24, 2019 2274 2309 2272 2306 0 +22.30(+0.98%)
Jul 23, 2019 2259 2290 2256 2284 0 +33.77(+1.50%)
Jul 22, 2019 2232 2256 2227 2250 0 +9.52(+0.42%)
Jul 19, 2019 2250 2261 2236 2240 0 -6.33(-0.28%)
Jul 18, 2019 2228 2254 2222 2247 0 +18.30(+0.82%)
Jul 17, 2019 2228 2250 2220 2229 0 -2.01(-0.09%)
Jul 16, 2019 2239 2255 2213 2231 0 -10.31(-0.46%)
Jul 15, 2019 2265 2268 2232 2241 0 -21.13(-0.93%)
Jul 12, 2019 2256 2268 2246 2262 0 +8.60(+0.38%)
Jul 11, 2019 2243 2263 2237 2253 0 +15.50(+0.69%)
Jul 10, 2019 2251 2261 2233 2238 0 -14.58(-0.65%)
Jul 09, 2019 2232 2258 2228 2252 0 +6.64(+0.30%)
Jul 08, 2019 2245 2259 2236 2246 0 -12.82(-0.57%)
Jul 05, 2019 2262 2275 2249 2259 0 +10.21(+0.45%)
Jul 03, 2019 2247 2259 2232 2248 0 +2.76(+0.12%)
Jul 02, 2019 2250 2261 2233 2246 0 -6.86(-0.30%)
Jul 01, 2019 2254 2273 2241 2253 0 +23.57(+1.06%)
Jun 28, 2019 2219 2242 2210 2229 0 +44.81(+2.05%)
Jun 27, 2019 2182 2197 2175 2184 0 +10.81(+0.50%)
Jun 26, 2019 2178 2191 2168 2173 0 +3.38(+0.16%)
Jun 25, 2019 2181 2188 2152 2170 0 -11.73(-0.54%)
Jun 24, 2019 2187 2203 2176 2182 0 -9.65(-0.44%)
Jun 21, 2019 2189 2217 2179 2191 0 +0.55(+0.03%)
Jun 20, 2019 2202 2206 2164 2191 0 +6.27(+0.29%)
Jun 19, 2019 2203 2220 2179 2184 0 -11.56(-0.53%)
Jun 18, 2019 2163 2209 2156 2196 0 +34.43(+1.59%)
Jun 17, 2019 2173 2188 2156 2162 0 -12.09(-0.56%)
Jun 14, 2019 2165 2182 2149 2174 0 +7.51(+0.35%)
Jun 13, 2019 2164 2180 2155 2166 0 +6.86(+0.32%)
Jun 12, 2019 2187 2193 2154 2159 0 -31.11(-1.42%)
Jun 11, 2019 2193 2211 2179 2190 0 +4.88(+0.22%)
Jun 10, 2019 2183 2206 2178 2186 0 +25.08(+1.16%)
Jun 07, 2019 2169 2178 2154 2160 0 -11.69(-0.54%)
Jun 06, 2019 2167 2182 2150 2172 0 +2.97(+0.14%)
Jun 05, 2019 2168 2176 2143 2169 0 +3.61(+0.17%)
Jun 04, 2019 2130 2168 2120 2166 0 +64.10(+3.05%)
Jun 03, 2019 2088 2116 2080 2102 0 +11.67(+0.56%)
May 31, 2019 2088 2106 2077 2090 0 -29.03(-1.37%)
May 30, 2019 2149 2158 2107 2119 0 -23.90(-1.12%)
May 29, 2019 2135 2152 2121 2143 0 -9.65(-0.45%)
May 28, 2019 2170 2181 2150 2152 0 -24.02(-1.10%)
May 24, 2019 2165 2183 2158 2176 0 +24.70(+1.15%)
May 23, 2019 2169 2175 2129 2152 0 -37.90(-1.73%)
May 22, 2019 2196 2204 2182 2190 0 -15.20(-0.69%)
May 21, 2019 2194 2209 2188 2205 0 +16.47(+0.75%)
May 20, 2019 2180 2200 2173 2188 0 +4.54(+0.21%)
May 17, 2019 2171 2202 2168 2184 0 -9.89(-0.45%)
May 16, 2019 2187 2211 2182 2194 0 +17.90(+0.82%)
May 15, 2019 2167 2192 2154 2176 0 -14.62(-0.67%)
May 14, 2019 2178 2213 2169 2190 0 +15.51(+0.71%)
May 13, 2019 2194 2205 2166 2175 0 -60.00(-2.68%)
May 10, 2019 2220 2243 2198 2235 0 +2.45(+0.11%)
May 09, 2019 2210 2237 2198 2232 0 -4.84(-0.22%)
May 08, 2019 2240 2256 2232 2237 0 -11.06(-0.49%)
May 07, 2019 2267 2270 2233 2248 0 -40.82(-1.78%)
May 06, 2019 2266 2298 2258 2289 0 -13.89(-0.60%)
May 03, 2019 2297 2310 2290 2303 0 +15.78(+0.69%)
May 02, 2019 2283 2297 2271 2287 0 +5.48(+0.24%)
May 01, 2019 2296 2316 2277 2282 0 -16.92(-0.74%)
Apr 30, 2019 2301 2310 2282 2299 0 +0.61(+0.03%)
Apr 29, 2019 2275 2318 2273 2298 0 +25.32(+1.11%)
Apr 26, 2019 2257 2275 2250 2273 0 +18.56(+0.82%)
Apr 25, 2019 2241 2268 2233 2254 0 +4.00(+0.18%)
Apr 24, 2019 2248 2265 2236 2250 0 -9.74(-0.43%)
Apr 23, 2019 2250 2269 2241 2260 0 +2.18(+0.10%)
Apr 22, 2019 2251 2266 2243 2258 0 -1.44(-0.06%)
Apr 18, 2019 2263 2275 2247 2259 0 -5.42(-0.24%)
Apr 17, 2019 2252 2277 2228 2265 0 +14.93(+0.66%)
Apr 16, 2019 2220 2258 2214 2250 0 +22.80(+1.02%)
Apr 15, 2019 2231 2245 2208 2227 0 -12.37(-0.55%)
Apr 12, 2019 2225 2265 2206 2239 0 +47.36(+2.16%)
Apr 11, 2019 2192 2209 2181 2192 0 +5.68(+0.26%)
Apr 10, 2019 2182 2194 2167 2186 0 +5.42(+0.25%)
Apr 09, 2019 2190 2194 2171 2181 0 -21.43(-0.97%)
Apr 08, 2019 2190 2205 2186 2202 0 +6.90(+0.31%)
Apr 05, 2019 2207 2214 2187 2195 0 -6.76(-0.31%)
Apr 04, 2019 2187 2213 2184 2202 0 +11.47(+0.52%)
Apr 03, 2019 2197 2211 2177 2191 0 +7.10(+0.33%)
Apr 02, 2019 2176 2195 2164 2184 0 +4.21(+0.19%)
Apr 01, 2019 2142 2185 2137 2179 0 +53.68(+2.53%)
Mar 29, 2019 2145 2151 2112 2126 0 -7.33(-0.34%)
Mar 28, 2019 2114 2130 2103 2133 0 +24.40(+1.16%)
Mar 27, 2019 2116 2128 2098 2109 0 -12.19(-0.57%)
Mar 26, 2019 2115 2131 2100 2121 0 +23.73(+1.13%)
Mar 25, 2019 2105 2126 2082 2097 0 -10.10(-0.48%)
Mar 22, 2019 2151 2160 2096 2107 0 -64.80(-2.98%)
Mar 21, 2019 2185 2191 2158 2172 0 -29.05(-1.32%)
Mar 20, 2019 2244 2251 2199 2201 0 -49.38(-2.19%)
Mar 19, 2019 2282 2287 2245 2250 0 -12.88(-0.57%)
Mar 18, 2019 2239 2273 2237 2263 0 +27.92(+1.25%)
Mar 15, 2019 2225 2245 2218 2235 0 +9.88(+0.44%)
Mar 14, 2019 2216 2238 2210 2225 0 +11.10(+0.50%)
Mar 13, 2019 2206 2224 2199 2214 0 +15.02(+0.68%)
Mar 12, 2019 2206 2213 2192 2199 0 -2.22(-0.10%)
Mar 11, 2019 2194 2209 2188 2202 0 +16.46(+0.75%)
Mar 08, 2019 2158 2189 2155 2185 0 +4.58(+0.21%)
Mar 07, 2019 2189 2194 2164 2181 0 -16.40(-0.75%)
Mar 06, 2019 2207 2218 2193 2197 0 -12.95(-0.59%)
Mar 05, 2019 2209 2218 2187 2210 0 -0.52(-0.02%)
Mar 04, 2019 2224 2244 2193 2210 0 -7.06(-0.32%)
Mar 01, 2019 2229 2248 2210 2217 0 +1.22(+0.06%)
Feb 28, 2019 2226 2236 2208 2216 0 -17.77(-0.80%)
Feb 27, 2019 2225 2241 2214 2234 0 +9.94(+0.45%)
Feb 26, 2019 2213 2240 2204 2224 0 -7.81(-0.35%)
Feb 25, 2019 2229 2255 2223 2232 0 +13.19(+0.59%)
Feb 22, 2019 2226 2236 2210 2219 0 -8.94(-0.40%)
Feb 21, 2019 2234 2242 2217 2228 0 -10.19(-0.46%)
Feb 20, 2019 2219 2241 2213 2238 0 +19.68(+0.89%)
Feb 19, 2019 2203 2225 2190 2218 0 +3.57(+0.16%)
Feb 15, 2019 2191 2222 2183 2215 0 +46.84(+2.16%)
Feb 14, 2019 2169 2181 2147 2168 0 -17.47(-0.80%)
Feb 13, 2019 2193 2206 2182 2185 0 -0.10(-0.00%)
Feb 12, 2019 2170 2195 2168 2185 0 +33.75(+1.57%)
Feb 11, 2019 2161 2167 2143 2152 0 -3.51(-0.16%)
Feb 08, 2019 2160 2169 2129 2155 0 -10.57(-0.49%)
Feb 07, 2019 2187 2196 2145 2166 0 -23.26(-1.06%)
Feb 06, 2019 2187 2204 2181 2189 0 -4.12(-0.19%)
Feb 05, 2019 2199 2202 2177 2193 0 -2.11(-0.10%)
Feb 04, 2019 2182 2199 2173 2195 0 +13.69(+0.63%)
Feb 01, 2019 2187 2201 2175 2181 0 +1.82(+0.08%)
Jan 31, 2019 2184 2194 2159 2180 0 -24.77(-1.12%)
Jan 30, 2019 2205 2223 2190 2204 0 +1.65(+0.07%)
Jan 29, 2019 2202 2220 2195 2203 0 -1.34(-0.06%)
Jan 28, 2019 2186 2208 2177 2204 0 +2.21(+0.10%)
Jan 25, 2019 2200 2215 2185 2202 0 +19.03(+0.87%)
Jan 24, 2019 2167 2192 2163 2183 0 +4.64(+0.21%)
Jan 23, 2019 2190 2198 2160 2178 0 -4.76(-0.22%)
Jan 22, 2019 2179 2195 2167 2183 0 -14.51(-0.66%)
Jan 18, 2019 2179 2208 2161 2197 0 +31.25(+1.44%)
Jan 17, 2019 2137 2173 2126 2166 0 +18.89(+0.88%)
Jan 16, 2019 2130 2163 2115 2147 0 +54.05(+2.58%)
Jan 15, 2019 2066 2108 2052 2093 0 +6.87(+0.33%)
Jan 14, 2019 2054 2096 2048 2086 0 +16.42(+0.79%)
Jan 11, 2019 2055 2075 2042 2070 0 +4.64(+0.22%)
Jan 10, 2019 2054 2074 2042 2065 0 +0.67(+0.03%)
Jan 09, 2019 2055 2076 2040 2065 0 +14.63(+0.71%)
Jan 08, 2019 2065 2071 2024 2050 0 -1.04(-0.05%)
Jan 07, 2019 2049 2067 2033 2051 0 +0.96(+0.05%)
Jan 04, 2019 2024 2055 2013 2050 0 +62.73(+3.16%)
Jan 03, 2019 2005 2018 1977 1987 0 -24.80(-1.23%)
Jan 02, 2019 1954 2019 1950 2012 0 +28.92(+1.46%)
Dec 31, 2018 1981 2002 1965 1983 0 +14.02(+0.71%)
Dec 28, 2018 1981 1995 1960 1969 0 +0.99(+0.05%)
Dec 27, 2018 1930 1969 1904 1968 0 +9.63(+0.49%)
Dec 26, 2018 1887 1960 1858 1959 0 +81.14(+4.32%)
Dec 24, 2018 1891 1920 1875 1878 0 -40.80(-2.13%)
Dec 21, 2018 1956 1990 1911 1918 0 -47.01(-2.39%)
Dec 20, 2018 1957 1995 1945 1965 0 -6.38(-0.32%)
Dec 19, 2018 2002 2040 1961 1972 0 -30.73(-1.53%)
Dec 18, 2018 2024 2049 1994 2002 0 -12.72(-0.63%)
Dec 17, 2018 2016 2049 1999 2015 0 -12.56(-0.62%)
Dec 14, 2018 2018 2056 2013 2028 0 -9.61(-0.47%)
Dec 13, 2018 2057 2068 2030 2037 0 -11.69(-0.57%)
Dec 12, 2018 2065 2080 2029 2049 0 +8.86(+0.43%)
Dec 11, 2018 2091 2104 2036 2040 0 -20.91(-1.01%)
Dec 10, 2018 2093 2099 2032 2061 0 -41.97(-2.00%)
Dec 07, 2018 2137 2166 2095 2103 0 -36.97(-1.73%)
Dec 06, 2018 2133 2144 2091 2140 0 -39.44(-1.81%)
Dec 04, 2018 2258 2263 2167 2179 0 -92.08(-4.05%)
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.