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 (%)
Dec 30, 2016 1973 1973 1973 1973 0 +6.59(+0.34%)
Dec 29, 2016 1982 1988 1952 1967 0 -15.73(-0.79%)
Dec 28, 2016 2000 2004 1978 1982 0 -16.47(-0.82%)
Dec 27, 2016 1999 2004 1993 1999 0 +2.09(+0.10%)
Dec 23, 2016 1997 1997 1997 1997 0 +1.06(+0.05%)
Dec 22, 2016 1993 2004 1985 1996 0 -1.61(-0.08%)
Dec 21, 2016 2002 2005 1988 1997 0 -5.47(-0.27%)
Dec 20, 2016 1990 2009 1984 2003 0 +23.18(+1.17%)
Dec 19, 2016 1978 1988 1963 1980 0 -1.96(-0.10%)
Dec 16, 2016 2004 2009 1976 1982 0 -16.54(-0.83%)
Dec 15, 2016 1987 2016 1976 1998 0 +22.21(+1.12%)
Dec 14, 2016 1971 2013 1953 1976 0 -15.79(-0.79%)
Dec 13, 2016 1994 2008 1972 1992 0 +5.11(+0.26%)
Dec 12, 2016 2005 2019 1979 1987 0 -25.07(-1.25%)
Dec 09, 2016 2001 2016 1987 2012 0 +6.72(+0.34%)
Dec 08, 2016 1990 2022 1980 2005 0 +21.22(+1.07%)
Dec 07, 2016 1954 1984 1940 1984 0 +30.74(+1.57%)
Dec 06, 2016 1942 1956 1924 1953 0 +20.23(+1.05%)
Dec 05, 2016 1920 1940 1916 1933 0 +27.51(+1.44%)
Dec 02, 2016 1917 1921 1892 1905 0 -11.79(-0.61%)
Dec 01, 2016 1896 1932 1889 1917 0 +35.54(+1.89%)
Nov 30, 2016 1877 1895 1866 1882 0 +26.33(+1.42%)
Nov 29, 2016 1850 1866 1846 1855 0 +8.43(+0.46%)
Nov 28, 2016 1860 1872 1841 1847 0 -24.25(-1.30%)
Nov 25, 2016 1866 1875 1854 1871 0 +9.88(+0.53%)
Nov 23, 2016 1861 1861 1861 1861 0 +7.43(+0.40%)
Nov 22, 2016 1858 1865 1840 1854 0 +2.81(+0.15%)
Nov 21, 2016 1850 1861 1835 1851 0 +8.86(+0.48%)
Nov 18, 2016 1838 1852 1827 1842 0 +2.33(+0.13%)
Nov 17, 2016 1820 1850 1812 1840 0 +21.64(+1.19%)
Nov 16, 2016 1823 1835 1807 1818 0 -29.21(-1.58%)
Nov 15, 2016 1829 1849 1810 1847 0 -0.46(-0.02%)
Nov 14, 2016 1810 1866 1805 1848 0 +52.09(+2.90%)
Nov 11, 2016 1780 1802 1769 1796 0 +4.39(+0.25%)
Nov 10, 2016 1741 1806 1735 1791 0 +71.02(+4.13%)
Nov 09, 2016 1679 1734 1669 1720 0 +62.26(+3.76%)
Nov 08, 2016 1646 1667 1637 1658 0 +4.74(+0.29%)
Nov 07, 2016 1642 1658 1641 1653 0 +36.91(+2.28%)
Nov 04, 2016 1629 1634 1609 1616 0 -12.50(-0.77%)
Nov 03, 2016 1632 1645 1624 1629 0 +0.35(+0.02%)
Nov 02, 2016 1632 1638 1618 1629 0 -15.31(-0.93%)
Nov 01, 2016 1651 1658 1628 1644 0 -1.12(-0.07%)
Oct 31, 2016 1652 1658 1643 1645 0 -3.82(-0.23%)
Oct 28, 2016 1660 1663 1636 1649 0 -7.67(-0.46%)
Oct 27, 2016 1659 1668 1651 1656 0 +5.53(+0.33%)
Oct 26, 2016 1633 1655 1632 1651 0 +9.80(+0.60%)
Oct 25, 2016 1639 1647 1633 1641 0 +2.06(+0.13%)
Oct 24, 2016 1641 1646 1631 1639 0 +5.92(+0.36%)
Oct 21, 2016 1618 1637 1614 1633 0 +4.22(+0.26%)
Oct 20, 2016 1623 1638 1618 1629 0 +1.16(+0.07%)
Oct 19, 2016 1617 1636 1615 1628 0 +13.19(+0.82%)
Oct 18, 2016 1611 1619 1602 1615 0 +17.39(+1.09%)
Oct 17, 2016 1601 1608 1589 1597 0 -2.65(-0.17%)
Oct 14, 2016 1615 1624 1592 1600 0 +4.24(+0.27%)
Oct 13, 2016 1600 1608 1574 1596 0 -11.44(-0.71%)
Oct 12, 2016 1610 1620 1603 1607 0 -3.13(-0.19%)
Oct 11, 2016 1620 1625 1601 1610 0 -10.51(-0.65%)
Oct 10, 2016 1618 1629 1613 1621 0 +11.86(+0.74%)
Oct 07, 2016 1609 1610 1605 1609 0 -2.39(-0.15%)
Oct 06, 2016 1609 1616 1597 1611 0 +4.06(+0.25%)
Oct 05, 2016 1587 1614 1586 1607 0 +25.53(+1.61%)
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.