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 (%)
May 30, 2014 1601 1613 1596 1607 0 +3.07(+0.19%)
May 29, 2014 1606 1610 1595 1603 0 +1.12(+0.07%)
May 28, 2014 1605 1611 1594 1602 0 -1.94(-0.12%)
May 27, 2014 1598 1613 1592 1604 0 +18.47(+1.16%)
May 23, 2014 1586 1586 1586 0 +2.33(+0.15%)
May 22, 2014 1571 1585 1568 1584 0 +16.36(+1.04%)
May 21, 2014 1559 1574 1556 1567 0 +13.73(+0.88%)
May 20, 2014 1558 1564 1546 1553 0 -9.14(-0.58%)
May 19, 2014 1546 1565 1543 1563 0 +11.22(+0.72%)
May 16, 2014 1553 1557 1541 1551 0 -2.94(-0.19%)
May 15, 2014 1566 1569 1543 1554 0 -14.11(-0.90%)
May 14, 2014 1579 1582 1565 1568 0 -11.32(-0.72%)
May 13, 2014 1581 1585 1574 1580 0 -1.14(-0.07%)
May 12, 2014 1569 1584 1565 1581 0 +19.30(+1.24%)
May 09, 2014 1568 1571 1554 1562 0 -10.87(-0.69%)
May 08, 2014 1568 1578 1564 1572 0 +7.09(+0.45%)
May 07, 2014 1557 1569 1551 1565 0 +10.86(+0.70%)
May 06, 2014 1568 1569 1552 1554 0 -15.66(-1.00%)
May 05, 2014 1565 1576 1558 1570 0 -11.58(-0.73%)
May 02, 2014 1581 1594 1574 1582 0 +3.81(+0.24%)
May 01, 2014 1583 1588 1572 1578 0 -4.81(-0.30%)
Apr 30, 2014 1579 1589 1572 1583 0 +3.86(+0.24%)
Apr 29, 2014 1569 1583 1564 1579 0 +18.72(+1.20%)
Apr 28, 2014 1572 1575 1547 1560 0 -18.78(-1.19%)
Apr 25, 2014 1586 1592 1575 1579 0 -12.09(-0.76%)
Apr 24, 2014 1598 1601 1583 1591 0 -2.67(-0.17%)
Apr 23, 2014 1588 1598 1583 1594 0 +4.48(+0.28%)
Apr 22, 2014 1580 1597 1573 1589 0 +7.90(+0.50%)
Apr 21, 2014 1583 1589 1577 1581 0 +0.09(+0.01%)
Apr 17, 2014 1581 1581 1581 0 +0.38(+0.02%)
Apr 16, 2014 1579 1585 1564 1581 0 +4.33(+0.27%)
Apr 15, 2014 1569 1585 1556 1576 0 +11.32(+0.72%)
Apr 14, 2014 1574 1582 1549 1565 0 +4.52(+0.29%)
Apr 11, 2014 1557 1578 1539 1561 0 -18.97(-1.20%)
Apr 10, 2014 1620 1621 1578 1580 0 -40.64(-2.51%)
Apr 09, 2014 1615 1623 1602 1620 0 +10.57(+0.66%)
Apr 08, 2014 1606 1615 1595 1610 0 +5.24(+0.33%)
Apr 07, 2014 1623 1628 1598 1604 0 -20.98(-1.29%)
Apr 04, 2014 1650 1655 1624 1625 0 -14.99(-0.91%)
Apr 03, 2014 1643 1646 1632 1640 0 -0.77(-0.05%)
Apr 02, 2014 1640 1648 1631 1641 0 +51.42(+3.23%)
Apr 01, 2014 1588 1595 1581 1590 0 -78.78(-4.72%)
Mar 31, 2014 1666 1675 1661 1669 0 +56.43(+3.50%)
Mar 28, 2014 1614 1624 1604 1612 0 -8.63(-0.53%)
Mar 27, 2014 1630 1642 1605 1621 0 +1.28(+0.08%)
Mar 26, 2014 1639 1642 1617 1619 0 -11.72(-0.72%)
Mar 25, 2014 1639 1645 1625 1631 0 -1.87(-0.11%)
Mar 24, 2014 1637 1645 1623 1633 0 +2.71(+0.17%)
Mar 21, 2014 1650 1656 1627 1630 0 -3.85(-0.24%)
Mar 20, 2014 1599 1642 1596 1634 0 +33.62(+2.10%)
Mar 19, 2014 1601 1615 1585 1601 0 -2.03(-0.13%)
Mar 18, 2014 1600 1607 1594 1603 0 +6.16(+0.39%)
Mar 17, 2014 1586 1600 1583 1596 0 +20.54(+1.30%)
Mar 14, 2014 1585 1597 1571 1576 0 -16.75(-1.05%)
Mar 13, 2014 1607 1613 1587 1593 0 -9.17(-0.57%)
Mar 12, 2014 1591 1603 1584 1602 0 +2.16(+0.14%)
Mar 11, 2014 1612 1619 1592 1600 0 -8.88(-0.55%)
Mar 10, 2014 1600 1612 1593 1609 0 +4.51(+0.28%)
Mar 07, 2014 1606 1618 1595 1604 0 +5.90(+0.37%)
Mar 06, 2014 1596 1608 1591 1598 0 +10.87(+0.68%)
Mar 05, 2014 1570 1591 1566 1587 0 +22.31(+1.43%)
Mar 04, 2014 1559 1570 1550 1565 0 +20.85(+1.35%)
Mar 03, 2014 1541 1550 1533 1544 0 -12.80(-0.82%)
Feb 28, 2014 1551 1569 1545 1557 0 +8.54(+0.55%)
Feb 27, 2014 1542 1551 1532 1548 0 +5.50(+0.36%)
Feb 26, 2014 1553 1556 1532 1543 0 -4.24(-0.27%)
Feb 25, 2014 1558 1561 1543 1547 0 -10.11(-0.65%)
Feb 24, 2014 1550 1566 1543 1557 0 +14.18(+0.92%)
Feb 21, 2014 1544 1555 1539 1543 0 -2.30(-0.15%)
Feb 20, 2014 1541 1552 1535 1545 0 +6.18(+0.40%)
Feb 19, 2014 1555 1562 1537 1539 0 -21.76(-1.39%)
Feb 18, 2014 1565 1572 1555 1561 0 -0.11(-0.01%)
Feb 14, 2014 1561 1561 1561 0 +2.54(+0.16%)
Feb 13, 2014 1541 1562 1538 1558 0 +7.35(+0.47%)
Feb 12, 2014 1553 1562 1544 1551 0 +0.40(+0.03%)
Feb 11, 2014 1536 1556 1532 1551 0 +14.72(+0.96%)
Feb 10, 2014 1537 1541 1527 1536 0 -1.05(-0.07%)
Feb 07, 2014 1538 1546 1526 1537 0 +9.32(+0.61%)
Feb 06, 2014 1506 1530 1502 1528 0 +25.75(+1.71%)
Feb 05, 2014 1498 1510 1486 1502 0 -44.78(-2.90%)
Feb 04, 2014 1548 1558 1536 1547 0 -45.37(-2.85%)
Feb 03, 2014 1624 1633 1586 1592 0 -39.18(-2.40%)
Jan 31, 2014 1630 1647 1621 1631 0 -19.51(-1.18%)
Jan 30, 2014 1645 1658 1638 1651 0 +18.28(+1.12%)
Jan 29, 2014 1632 1651 1622 1633 0 -12.61(-0.77%)
Jan 28, 2014 1636 1654 1628 1645 0 +15.49(+0.95%)
Jan 27, 2014 1640 1653 1617 1630 0 -10.90(-0.66%)
Jan 24, 2014 1662 1668 1639 1641 0 -33.40(-2.00%)
Jan 23, 2014 1684 1686 1663 1674 0 -23.37(-1.38%)
Jan 22, 2014 1706 1710 1689 1697 0 -2.78(-0.16%)
Jan 21, 2014 1700 1711 1688 1700 0 +10.18(+0.60%)
Jan 17, 2014 1690 1690 1690 0 -6.66(-0.39%)
Jan 16, 2014 1695 1705 1686 1697 0 -1.94(-0.11%)
Jan 15, 2014 1672 1710 1679 1699 0 +26.92(+1.61%)
Jan 14, 2014 1675 1685 1658 1672 0 +1.42(+0.09%)
Jan 13, 2014 1686 1692 1666 1670 0 -14.92(-0.89%)
Jan 10, 2014 1689 1691 1674 1685 0 -8.47(-0.50%)
Jan 09, 2014 1690 1700 1679 1694 0 +5.83(+0.35%)
Jan 08, 2014 1682 1692 1673 1688 0 +9.55(+0.57%)
Jan 07, 2014 1697 1702 1673 1678 0 -12.06(-0.71%)
Jan 06, 2014 1697 1705 1685 1690 0 +2.30(+0.14%)
Jan 03, 2014 1680 1696 1677 1688 0 +11.34(+0.68%)
Jan 02, 2014 1674 1689 1664 1677 0 -2.46(-0.15%)
Dec 31, 2013 1679 1679 1679 0 +5.46(+0.33%)
Dec 30, 2013 1674 1680 1665 1674 0 -0.07(-0.00%)
Dec 27, 2013 1676 1680 1668 1674 0 -1.49(-0.09%)
Dec 26, 2013 1678 1681 1670 1675 0 +0.78(+0.05%)
Dec 24, 2013 1674 1674 1674 0 +2.76(+0.17%)
Dec 23, 2013 1668 1679 1664 1672 0 +13.56(+0.82%)
Dec 20, 2013 1658 1670 1650 1658 0 +2.29(+0.14%)
Dec 19, 2013 1645 1661 1640 1656 0 +5.49(+0.33%)
Dec 18, 2013 1620 1655 1608 1650 0 +36.54(+2.26%)
Dec 17, 2013 1626 1628 1610 1614 0 -11.36(-0.70%)
Dec 16, 2013 1622 1635 1619 1625 0 +10.31(+0.64%)
Dec 13, 2013 1616 1624 1607 1615 0 +0.69(+0.04%)
Dec 12, 2013 1614 1625 1607 1614 0 -1.91(-0.12%)
Dec 11, 2013 1635 1639 1611 1616 0 -20.82(-1.27%)
Dec 10, 2013 1637 1647 1631 1637 0 -2.57(-0.16%)
Dec 09, 2013 1635 1646 1630 1639 0 +9.77(+0.60%)
Dec 06, 2013 1626 1640 1612 1630 0 +18.66(+1.16%)
Dec 05, 2013 1622 1630 1603 1611 0 -20.57(-1.26%)
Dec 04, 2013 1620 1642 1612 1632 0 +0.36(+0.02%)
Dec 03, 2013 1642 1650 1618 1631 0 -17.47(-1.06%)
Dec 02, 2013 1650 1664 1644 1649 0 -3.34(-0.20%)
Nov 29, 2013 1659 1667 1649 1652 0 -5.21(-0.31%)
Nov 27, 2013 1657 1657 1657 0 -1.66(-0.10%)
Nov 26, 2013 1668 1676 1655 1659 0 -8.19(-0.49%)
Nov 25, 2013 1664 1679 1661 1667 0 +4.59(+0.28%)
Nov 22, 2013 1658 1667 1652 1662 0 +5.62(+0.34%)
Nov 21, 2013 1643 1666 1639 1657 0 +17.12(+1.04%)
Nov 20, 2013 1645 1650 1632 1640 0 +1.14(+0.07%)
Nov 19, 2013 1635 1650 1629 1639 0 +6.96(+0.43%)
Nov 18, 2013 1633 1644 1625 1632 0 +5.86(+0.36%)
Nov 15, 2013 1612 1629 1610 1626 0 +12.63(+0.78%)
Nov 14, 2013 1606 1616 1596 1613 0 +27.04(+1.70%)
Nov 12, 2013 1592 1598 1580 1586 0 -10.20(-0.64%)
Nov 11, 2013 1594 1601 1587 1596 0 +1.57(+0.10%)
Nov 08, 2013 1555 1599 1553 1595 0 +41.22(+2.65%)
Nov 07, 2013 1573 1577 1552 1554 0 -17.00(-1.08%)
Nov 06, 2013 1573 1576 1563 1571 0 +4.11(+0.26%)
Nov 05, 2013 1567 1573 1558 1566 0 -4.56(-0.29%)
Nov 04, 2013 1580 1582 1566 1571 0 -2.94(-0.19%)
Nov 01, 2013 1566 1583 1561 1574 0 +12.66(+0.81%)
Oct 31, 2013 1576 1584 1560 1561 0 -16.33(-1.04%)
Oct 30, 2013 1583 1590 1573 1578 0 +0.54(+0.03%)
Oct 29, 2013 1579 1585 1567 1577 0 +3.09(+0.20%)
Oct 28, 2013 1575 1582 1567 1574 0 +1.20(+0.08%)
Oct 25, 2013 1563 1576 1560 1573 0 +6.49(+0.41%)
Oct 24, 2013 1572 1575 1560 1566 0 -4.91(-0.31%)
Oct 23, 2013 1582 1587 1568 1571 0 -17.58(-1.11%)
Oct 22, 2013 1592 1601 1582 1589 0 +0.06(+0.00%)
Oct 21, 2013 1587 1598 1580 1589 0 -0.31(-0.02%)
Oct 18, 2013 1587 1598 1576 1589 0 +4.90(+0.31%)
Oct 17, 2013 1565 1586 1562 1584 0 +14.35(+0.91%)
Oct 16, 2013 1553 1578 1547 1570 0 +26.44(+1.71%)
Oct 15, 2013 1554 1558 1538 1543 0 -9.00(-0.58%)
Oct 14, 2013 1534 1556 1530 1552 0 +8.70(+0.56%)
Oct 11, 2013 1536 1552 1525 1544 0 +2.82(+0.18%)
Oct 10, 2013 1522 1543 1514 1541 0 +38.22(+2.54%)
Oct 09, 2013 1503 1513 1492 1503 0 +3.09(+0.21%)
Oct 08, 2013 1516 1522 1498 1499 0 -17.08(-1.13%)
Oct 07, 2013 1521 1529 1513 1517 0 -18.33(-1.19%)
Oct 04, 2013 1523 1536 1520 1535 0 +12.56(+0.83%)
Oct 03, 2013 1529 1533 1511 1522 0 -7.84(-0.51%)
Oct 02, 2013 1520 1536 1515 1530 0 -1.05(-0.07%)
Oct 01, 2013 1524 1534 1518 1531 0 -1.89(-0.12%)
Sep 27, 2013 1527 1539 1523 1533 0 -1.40(-0.09%)
Sep 26, 2013 1539 1550 1526 1535 0 -1.26(-0.08%)
Sep 25, 2013 1527 1544 1518 1536 0 +8.91(+0.58%)
Sep 24, 2013 1534 1543 1522 1527 0 -11.48(-0.75%)
Sep 23, 2013 1547 1552 1532 1538 0 -18.83(-1.21%)
Sep 20, 2013 1566 1572 1553 1557 0 -5.79(-0.37%)
Sep 19, 2013 1586 1588 1556 1563 0 -13.99(-0.89%)
Sep 18, 2013 1562 1590 1557 1577 0 +11.19(+0.71%)
Sep 17, 2013 1564 1571 1555 1566 0 +3.88(+0.25%)
Sep 16, 2013 1566 1571 1550 1562 0 +16.22(+1.05%)
Sep 13, 2013 1545 1553 1539 1546 0 -0.21(-0.01%)
Sep 12, 2013 1563 1567 1541 1546 0 -16.17(-1.04%)
Sep 11, 2013 1559 1567 1552 1562 0 +0.58(+0.04%)
Sep 10, 2013 1560 1568 1550 1561 0 +14.77(+0.95%)
Sep 09, 2013 1543 1551 1533 1547 0 +8.25(+0.54%)
Sep 06, 2013 1548 1552 1522 1538 0 +2.69(+0.18%)
Sep 05, 2013 1527 1544 1524 1536 0 +13.23(+0.87%)
Sep 04, 2013 1513 1531 1509 1523 0 +9.10(+0.60%)
Sep 03, 2013 1520 1529 1504 1513 0 +10.82(+0.72%)
Aug 30, 2013 1503 1503 1503 0 -4.36(-0.29%)
Aug 29, 2013 1501 1520 1498 1507 0 +7.08(+0.47%)
Aug 28, 2013 1494 1510 1488 1500 0 +1.80(+0.12%)
Aug 27, 2013 1515 1523 1494 1498 0 -34.42(-2.25%)
Aug 26, 2013 1540 1549 1531 1533 0 -9.25(-0.60%)
Aug 23, 2013 1539 1548 1529 1542 0 +6.62(+0.43%)
Aug 22, 2013 1529 1544 1523 1535 0 +10.70(+0.70%)
Aug 21, 2013 1528 1538 1515 1524 0 -9.28(-0.61%)
Aug 20, 2013 1524 1541 1510 1534 0 +8.23(+0.54%)
Aug 19, 2013 1544 1545 1523 1525 0 -20.93(-1.35%)
Aug 16, 2013 1537 1557 1535 1546 0 +2.05(+0.13%)
Aug 15, 2013 1546 1552 1534 1544 0 -14.20(-0.91%)
Aug 14, 2013 1563 1572 1555 1559 0 -1.02(-0.07%)
Aug 13, 2013 1555 1566 1544 1560 0 +6.60(+0.42%)
Aug 12, 2013 1550 1561 1543 1553 0 -4.95(-0.32%)
Aug 09, 2013 1561 1568 1551 1558 0 -6.04(-0.39%)
Aug 08, 2013 1565 1577 1546 1564 0 +6.48(+0.42%)
Aug 07, 2013 1556 1565 1548 1558 0 -15.81(-1.00%)
Aug 06, 2013 1583 1586 1567 1573 0 -13.31(-0.84%)
Aug 05, 2013 1588 1594 1581 1587 0 -4.76(-0.30%)
Aug 02, 2013 1586 1596 1579 1591 0 -0.10(-0.01%)
Aug 01, 2013 1590 1604 1582 1591 0 +18.91(+1.20%)
Jul 31, 2013 1575 1594 1568 1573 0 +2.18(+0.14%)
Jul 30, 2013 1582 1588 1565 1570 0 -6.94(-0.44%)
Jul 29, 2013 1580 1587 1569 1577 0 -6.69(-0.42%)
Jul 26, 2013 1581 1588 1572 1584 0 -5.76(-0.36%)
Jul 25, 2013 1588 1597 1575 1590 0 -2.94(-0.18%)
Jul 24, 2013 1605 1609 1588 1593 0 -7.85(-0.49%)
Jul 23, 2013 1602 1608 1594 1601 0 +0.85(+0.05%)
Jul 22, 2013 1590 1604 1584 1600 0 +10.60(+0.67%)
Jul 19, 2013 1588 1597 1575 1589 0 +2.98(+0.19%)
Jul 18, 2013 1559 1592 1557 1586 0 +33.62(+2.17%)
Jul 17, 2013 1540 1563 1536 1553 0 +17.20(+1.12%)
Jul 16, 2013 1538 1546 1525 1535 0 -0.95(-0.06%)
Jul 15, 2013 1536 1543 1526 1536 0 +10.18(+0.67%)
Jul 12, 2013 1523 1537 1512 1526 0 +12.72(+0.84%)
Jul 11, 2013 1522 1528 1496 1513 0 +12.24(+0.82%)
Jul 10, 2013 1510 1515 1492 1501 0 -11.63(-0.77%)
Jul 09, 2013 1513 1517 1495 1513 0 +8.12(+0.54%)
Jul 08, 2013 1498 1512 1490 1505 0 +16.28(+1.09%)
Jul 05, 2013 1475 1491 1468 1488 0 +24.21(+1.65%)
Jul 03, 2013 1464 1464 1464 0 -4.31(-0.29%)
Jul 02, 2013 1467 1484 1457 1468 0 -1.41(-0.10%)
Jul 01, 2013 1476 1490 1466 1470 0 +2.32(+0.16%)
Jun 28, 2013 1474 1480 1460 1468 0 +6.10(+0.42%)
Jun 26, 2013 1461 1471 1451 1461 0 +15.24(+1.05%)
Jun 25, 2013 1436 1454 1427 1446 0 +25.34(+1.78%)
Jun 24, 2013 1425 1438 1402 1421 0 -27.44(-1.89%)
Jun 21, 2013 1457 1467 1429 1448 0 +0.37(+0.03%)
Jun 20, 2013 1464 1472 1442 1448 0 -31.98(-2.16%)
Jun 19, 2013 1492 1502 1476 1480 0 -13.48(-0.90%)
Jun 18, 2013 1487 1499 1483 1493 0 +7.89(+0.53%)
Jun 17, 2013 1483 1494 1478 1486 0 +14.39(+0.98%)
Jun 14, 2013 1490 1495 1466 1471 0 -22.03(-1.48%)
Jun 13, 2013 1466 1497 1462 1493 0 +26.35(+1.80%)
Jun 12, 2013 1489 1492 1461 1467 0 -12.42(-0.84%)
Jun 11, 2013 1482 1497 1473 1479 0 -21.35(-1.42%)
Jun 10, 2013 1505 1514 1491 1501 0 +3.34(+0.22%)
Jun 07, 2013 1492 1502 1478 1497 0 +17.63(+1.19%)
Jun 06, 2013 1462 1484 1450 1480 0 +13.58(+0.93%)
Jun 05, 2013 1485 1495 1458 1466 0 -24.94(-1.67%)
Jun 04, 2013 1502 1517 1486 1491 0 -13.25(-0.88%)
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.