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 (%)
Jun 30, 2012 1156 1165 1140 1156 0 -0.74(-0.06%)
Jun 29, 2012 1156 1165 1140 1157 0 +28.21(+2.50%)
Jun 28, 2012 1121 1131 1106 1128 0 -12.25(-1.07%)
Jun 27, 2012 1128 1144 1121 1141 0 +16.68(+1.48%)
Jun 26, 2012 1124 1131 1111 1124 0 +6.67(+0.60%)
Jun 25, 2012 1124 1127 1107 1117 0 -23.73(-2.08%)
Jun 22, 2012 1136 1150 1130 1141 0 +15.97(+1.42%)
Jun 21, 2012 1156 1166 1123 1125 0 -31.40(-2.72%)
Jun 20, 2012 1156 1166 1139 1156 0 +7.17(+0.62%)
Jun 19, 2012 1129 1156 1124 1149 0 +30.84(+2.76%)
Jun 18, 2012 1120 1134 1113 1118 0 -9.25(-0.82%)
Jun 15, 2012 1118 1130 1106 1128 0 +14.48(+1.30%)
Jun 14, 2012 1105 1119 1097 1113 0 +11.19(+1.02%)
Jun 13, 2012 1089 1118 1086 1102 0 +8.49(+0.78%)
Jun 12, 2012 1079 1096 1065 1094 0 +17.00(+1.58%)
Jun 11, 2012 1111 1116 1075 1077 0 -20.63(-1.88%)
Jun 08, 2012 1085 1101 1073 1097 0 +6.66(+0.61%)
Jun 07, 2012 1108 1114 1088 1090 0 -0.50(-0.05%)
Jun 06, 2012 1075 1095 1066 1091 0 +30.09(+2.84%)
Jun 05, 2012 1040 1066 1038 1061 0 +19.41(+1.86%)
Jun 04, 2012 1061 1063 1031 1042 0 -13.33(-1.26%)
Jun 02, 2012 1079 1085 1049 1055 0 +0.00(+0.00%)
Jun 01, 2012 1079 1085 1049 1055 0 -47.20(-4.28%)
May 31, 2012 1093 1111 1081 1102 0 +11.55(+1.06%)
May 30, 2012 1099 1105 1084 1090 0 -20.88(-1.88%)
May 29, 2012 1106 1115 1098 1111 0 +18.42(+1.69%)
May 25, 2012 1093 1093 1093 0 -8.60(-0.78%)
May 24, 2012 1112 1115 1086 1102 0 -6.04(-0.55%)
May 23, 2012 1091 1110 1076 1108 0 +8.42(+0.77%)
May 22, 2012 1095 1120 1085 1099 0 +11.95(+1.10%)
May 21, 2012 1086 1101 1068 1087 0 +1.89(+0.17%)
May 18, 2012 1100 1104 1075 1085 0 -10.57(-0.96%)
May 17, 2012 1119 1125 1094 1096 0 -27.56(-2.45%)
May 16, 2012 1145 1154 1121 1123 0 -14.16(-1.24%)
May 15, 2012 1143 1158 1133 1138 0 -4.45(-0.39%)
May 14, 2012 1150 1159 1140 1142 0 -25.99(-2.23%)
May 11, 2012 1160 1186 1151 1168 0 -24.76(-2.08%)
May 10, 2012 1200 1209 1186 1193 0 +8.92(+0.75%)
May 09, 2012 1185 1195 1173 1184 0 -44.80(-3.65%)
May 08, 2012 1235 1244 1216 1229 0 +10.59(+0.87%)
May 07, 2012 1198 1225 1196 1218 0 +12.75(+1.06%)
May 04, 2012 1220 1225 1198 1205 0 -24.89(-2.02%)
May 03, 2012 1246 1249 1224 1230 0 -11.97(-0.96%)
May 02, 2012 1246 1250 1231 1242 0 -14.72(-1.17%)
May 01, 2012 1243 1268 1237 1257 0 +14.94(+1.20%)
Apr 30, 2012 1248 1252 1229 1242 0 -10.28(-0.82%)
Apr 27, 2012 1255 1261 1243 1252 0 +1.53(+0.12%)
Apr 26, 2012 1241 1257 1234 1251 0 +7.00(+0.56%)
Apr 25, 2012 1246 1252 1233 1244 0 +7.95(+0.64%)
Apr 24, 2012 1230 1241 1224 1236 0 +9.46(+0.77%)
Apr 23, 2012 1215 1231 1207 1226 0 -9.60(-0.78%)
Apr 20, 2012 1252 1256 1233 1236 0 -10.48(-0.84%)
Apr 19, 2012 1262 1268 1237 1246 0 -8.76(-0.70%)
Apr 18, 2012 1254 1268 1248 1255 0 -5.08(-0.40%)
Apr 17, 2012 1254 1266 1245 1260 0 +20.19(+1.63%)
Apr 16, 2012 1241 1251 1225 1240 0 +9.25(+0.75%)
Apr 13, 2012 1268 1270 1229 1231 0 -42.46(-3.33%)
Apr 12, 2012 1255 1278 1252 1273 0 +23.04(+1.84%)
Apr 11, 2012 1245 1258 1241 1250 0 +22.68(+1.85%)
Apr 10, 2012 1252 1259 1221 1228 0 -25.47(-2.03%)
Apr 09, 2012 1245 1263 1238 1253 0 -16.02(-1.26%)
Apr 05, 2012 1268 1280 1259 1269 0 -3.12(-0.25%)
Apr 04, 2012 1276 1284 1261 1272 0 -20.90(-1.62%)
Apr 03, 2012 1298 1304 1281 1293 0 -13.92(-1.07%)
Apr 02, 2012 1287 1312 1281 1307 0 +11.25(+0.87%)
Mar 30, 2012 1299 1302 1282 1296 0 +4.46(+0.35%)
Mar 29, 2012 1299 1303 1276 1291 0 -16.55(-1.27%)
Mar 28, 2012 1296 1311 1288 1308 0 +9.83(+0.76%)
Mar 27, 2012 1311 1318 1296 1298 0 -15.29(-1.16%)
Mar 26, 2012 1302 1316 1295 1313 0 +23.66(+1.83%)
Mar 23, 2012 1272 1294 1267 1290 0 +13.01(+1.02%)
Mar 22, 2012 1279 1289 1269 1277 0 -17.57(-1.36%)
Mar 21, 2012 1304 1309 1286 1294 0 -4.77(-0.37%)
Mar 20, 2012 1287 1308 1277 1299 0 +4.66(+0.36%)
Mar 19, 2012 1287 1313 1277 1294 0 +4.14(+0.32%)
Mar 16, 2012 1287 1298 1274 1290 0 +9.04(+0.71%)
Mar 15, 2012 1255 1285 1243 1281 0 +29.38(+2.35%)
Mar 14, 2012 1251 1264 1232 1252 0 +5.49(+0.44%)
Mar 13, 2012 1202 1252 1197 1246 0 +53.66(+4.50%)
Mar 12, 2012 1196 1200 1181 1193 0 -5.74(-0.48%)
Mar 09, 2012 1196 1210 1188 1198 0 +6.80(+0.57%)
Mar 08, 2012 1181 1197 1174 1192 0 +23.56(+2.02%)
Mar 07, 2012 1159 1174 1152 1168 0 +12.53(+1.08%)
Mar 06, 2012 1164 1171 1150 1155 0 -30.19(-2.55%)
Mar 05, 2012 1192 1194 1175 1186 0 -9.53(-0.80%)
Mar 02, 2012 1200 1208 1190 1195 0 -4.21(-0.35%)
Mar 01, 2012 1190 1207 1186 1199 0 +20.23(+1.72%)
Feb 29, 2012 1186 1200 1174 1179 0 -1.98(-0.17%)
Feb 28, 2012 1172 1186 1167 1181 0 +3.75(+0.32%)
Feb 27, 2012 1152 1181 1144 1177 0 +18.49(+1.60%)
Feb 24, 2012 1168 1174 1155 1159 0 -9.01(-0.77%)
Feb 23, 2012 1162 1170 1153 1168 0 +5.66(+0.49%)
Feb 22, 2012 1170 1175 1157 1162 0 -12.30(-1.05%)
Feb 21, 2012 1174 1188 1165 1175 0 +4.13(+0.35%)
Feb 17, 2012 1170 1170 1170 0 +9.10(+0.78%)
Feb 16, 2012 1141 1165 1136 1161 0 +16.83(+1.47%)
Feb 15, 2012 1159 1166 1140 1144 0 -8.86(-0.77%)
Feb 14, 2012 1158 1161 1141 1153 0 -10.31(-0.89%)
Feb 13, 2012 1164 1170 1156 1164 0 +12.76(+1.11%)
Feb 10, 2012 1147 1157 1140 1151 0 -11.58(-1.00%)
Feb 09, 2012 1172 1176 1156 1162 0 -2.69(-0.23%)
Feb 08, 2012 1157 1168 1150 1165 0 +12.53(+1.09%)
Feb 07, 2012 1152 1161 1143 1153 0 -3.35(-0.29%)
Feb 06, 2012 1152 1163 1145 1156 0 -3.54(-0.31%)
Feb 03, 2012 1149 1165 1146 1160 0 +27.43(+2.42%)
Feb 02, 2012 1131 1141 1122 1132 0 +0.98(+0.09%)
Feb 01, 2012 1128 1141 1122 1131 0 +18.69(+1.68%)
Jan 31, 2012 1122 1124 1103 1112 0 +2.19(+0.20%)
Jan 30, 2012 1105 1115 1096 1110 0 -9.78(-0.87%)
Jan 27, 2012 1111 1130 1106 1120 0 +1.72(+0.15%)
Jan 26, 2012 1146 1150 1111 1118 0 -18.97(-1.67%)
Jan 25, 2012 1134 1144 1122 1137 0 -3.87(-0.34%)
Jan 24, 2012 1134 1148 1125 1141 0 -9.67(-0.84%)
Jan 23, 2012 1138 1159 1135 1151 0 +16.19(+1.43%)
Jan 20, 2012 1119 1136 1113 1135 0 +12.50(+1.11%)
Jan 19, 2012 1125 1135 1111 1122 0 +10.49(+0.94%)
Jan 18, 2012 1082 1115 1078 1112 0 +20.82(+1.91%)
Jan 17, 2012 1099 1116 1083 1091 0 -5.94(-0.54%)
Jan 13, 2012 1097 1097 1097 0 -14.01(-1.26%)
Jan 12, 2012 1113 1120 1094 1111 0 +4.02(+0.36%)
Jan 11, 2012 1092 1110 1086 1107 0 +9.75(+0.89%)
Jan 10, 2012 1097 1107 1088 1097 0 +17.41(+1.61%)
Jan 09, 2012 1075 1085 1066 1080 0 +9.10(+0.85%)
Jan 06, 2012 1076 1081 1059 1070 0 -10.14(-0.94%)
Jan 05, 2012 1059 1091 1049 1081 0 +14.86(+1.39%)
Jan 04, 2012 1056 1071 1048 1066 0 +35.46(+3.44%)
Dec 30, 2011 1026 1036 1021 1030 0 +2.36(+0.23%)
Dec 29, 2011 1010 1030 1009 1028 0 +19.04(+1.89%)
Dec 28, 2011 1026 1028 1006 1009 0 -14.57(-1.42%)
Dec 27, 2011 1029 1035 1022 1023 0 -9.39(-0.91%)
Dec 23, 2011 1033 1033 1033 0 +37.34(+3.75%)
Dec 21, 2011 988.29 998.01 978.73 995.49 0 +7.25(+0.73%)
Dec 20, 2011 972.87 995.71 969.07 988.23 0 +33.71(+3.53%)
Dec 19, 2011 976.51 980.01 947.61 954.52 0 -19.15(-1.97%)
Dec 16, 2011 971.79 985.56 963.97 973.67 0 +8.20(+0.85%)
Dec 15, 2011 977.64 982.68 960.70 965.48 0 +1.63(+0.17%)
Dec 14, 2011 957.39 978.11 952.21 963.84 0 -4.37(-0.45%)
Dec 13, 2011 992.43 999.07 956.63 968.21 0 -16.97(-1.72%)
Dec 12, 2011 995.06 997.58 976.19 985.19 0 -24.81(-2.46%)
Dec 09, 2011 992.33 1016 989.59 1010 0 +22.84(+2.31%)
Dec 08, 2011 1015 1020 982.69 987.16 0 -37.39(-3.65%)
Dec 07, 2011 1001 1030 994.48 1025 0 +16.98(+1.69%)
Dec 06, 2011 1008 1018 997.05 1008 0 -4.88(-0.48%)
Dec 05, 2011 1013 1027 1002 1012 0 +21.26(+2.14%)
Dec 02, 2011 984.57 1014 975.22 991.19 0 +19.73(+2.03%)
Dec 01, 2011 976.72 985.59 955.28 971.46 0 -6.25(-0.64%)
Nov 30, 2011 955.80 981.34 945.52 977.71 0 +60.94(+6.65%)
Nov 29, 2011 918.30 929.79 907.16 916.77 0 -1.42(-0.15%)
Nov 28, 2011 932.17 939.13 908.18 918.19 0 +22.93(+2.56%)
Nov 25, 2011 893.66 910.91 890.24 895.26 0 -0.00(-0.00%)
Nov 23, 2011 895.27 895.27 895.27 0 -29.06(-3.14%)
Nov 22, 2011 931.64 941.15 919.16 924.32 0 -8.10(-0.87%)
Nov 21, 2011 935.62 943.39 921.98 932.43 0 -21.07(-2.21%)
Nov 18, 2011 956.67 962.80 944.29 953.50 0 +3.27(+0.34%)
Nov 17, 2011 971.83 978.64 945.09 950.23 0 -21.16(-2.18%)
Nov 16, 2011 982.05 995.31 968.35 971.39 0 -19.77(-1.99%)
Nov 15, 2011 981.44 1001 976.15 991.16 0 +1.17(+0.12%)
Nov 14, 2011 1001 1005 981.37 989.99 0 -17.83(-1.77%)
Nov 11, 2011 1001 1017 998.14 1008 0 +19.96(+2.02%)
Nov 10, 2011 1000 1005 977.45 987.86 0 +1.29(+0.13%)
Nov 09, 2011 1015 1019 983.26 986.56 0 -56.34(-5.40%)
Nov 08, 2011 1026 1046 1017 1043 0 +22.96(+2.25%)
Nov 07, 2011 1014 1025 1005 1020 0 +4.94(+0.49%)
Nov 04, 2011 1024 1028 1003 1015 0 -23.25(-2.24%)
Nov 03, 2011 1033 1044 1004 1038 0 +19.00(+1.86%)
Nov 02, 2011 1017 1027 1004 1019 0 +24.19(+2.43%)
Nov 01, 2011 998.91 1023 984.23 995.06 0 -54.08(-5.15%)
Oct 31, 2011 1069 1079 1047 1049 0 -41.61(-3.81%)
Oct 28, 2011 1084 1101 1074 1091 0 -3.33(-0.30%)
Oct 27, 2011 1082 1106 1062 1094 0 +63.14(+6.12%)
Oct 26, 2011 1032 1039 1011 1031 0 +15.66(+1.54%)
Oct 25, 2011 1037 1039 1013 1015 0 -32.23(-3.08%)
Oct 24, 2011 1030 1053 1026 1048 0 +18.93(+1.84%)
Oct 21, 2011 1028 1040 1016 1029 0 +13.23(+1.30%)
Oct 20, 2011 999.53 1020 981.75 1015 0 +18.30(+1.84%)
Oct 19, 2011 1016 1037 992.25 997.05 0 -18.54(-1.83%)
Oct 18, 2011 982.22 1028 973.80 1016 0 +44.25(+4.56%)
Oct 17, 2011 994.05 1002 969.02 971.34 0 -38.94(-3.85%)
Oct 14, 2011 1014 1021 992.79 1010 0 +10.48(+1.05%)
Oct 13, 2011 1018 1020 986.21 999.80 0 -32.54(-3.15%)
Oct 12, 2011 1018 1050 1012 1032 0 +29.03(+2.89%)
Oct 11, 2011 995.71 1013 984.05 1003 0 -0.46(-0.05%)
Oct 10, 2011 982.38 1005 980.20 1004 0 +46.21(+4.83%)
Oct 07, 2011 995.94 998.33 955.40 957.57 0 -32.02(-3.24%)
Oct 06, 2011 972.55 992.57 960.28 989.58 0 +36.41(+3.82%)
Oct 05, 2011 933.51 961.37 912.74 953.17 0 +19.33(+2.07%)
Oct 04, 2011 899.36 937.00 876.41 933.84 0 +21.78(+2.39%)
Oct 03, 2011 954.22 964.33 910.17 912.05 0 -44.28(-4.63%)
Sep 30, 2011 967.90 981.99 955.40 956.34 0 -31.60(-3.20%)
Sep 29, 2011 988.44 999.31 961.11 987.93 0 +23.72(+2.46%)
Sep 28, 2011 992.80 1001 962.60 964.22 0 -26.26(-2.65%)
Sep 27, 2011 1011 1028 983.07 990.48 0 +5.62(+0.57%)
Sep 26, 2011 955.25 988.04 937.69 984.86 0 +41.34(+4.38%)
Sep 23, 2011 920.87 951.12 917.49 943.52 0 +15.89(+1.71%)
Sep 22, 2011 934.09 942.21 909.81 927.62 0 -36.43(-3.78%)
Sep 21, 2011 1010 1018 962.58 964.05 0 -45.27(-4.48%)
Sep 20, 2011 1015 1027 1003 1009 0 -1.42(-0.14%)
Sep 19, 2011 1012 1020 997.49 1011 0 -24.02(-2.32%)
Sep 16, 2011 1050 1057 1023 1035 0 -9.23(-0.88%)
Sep 15, 2011 1031 1046 1023 1044 0 +28.77(+2.83%)
Sep 14, 2011 1016 1027 994.40 1015 0 +5.69(+0.56%)
Sep 13, 2011 1008 1027 996.52 1010 0 +9.28(+0.93%)
Sep 12, 2011 978.34 1005 968.57 1000 0 +4.82(+0.48%)
Sep 09, 2011 1019 1026 991.75 995.43 0 -35.61(-3.45%)
Sep 08, 2011 1045 1054 1027 1031 0 -25.87(-2.45%)
Sep 07, 2011 1035 1060 1025 1057 0 +41.26(+4.06%)
Sep 06, 2011 1001 1020 992.40 1016 0 -22.05(-2.12%)
Sep 02, 2011 1038 1038 1038 0 -43.61(-4.03%)
Sep 01, 2011 1106 1115 1077 1081 0 -22.00(-1.99%)
Aug 31, 2011 1097 1113 1088 1103 0 +20.14(+1.86%)
Aug 30, 2011 1084 1097 1067 1083 0 -6.41(-0.59%)
Aug 29, 2011 1071 1092 1064 1090 0 +38.18(+3.63%)
Aug 26, 2011 1038 1064 1018 1051 0 -0.67(-0.06%)
Aug 25, 2011 1071 1117 1038 1052 0 +9.62(+0.92%)
Aug 24, 2011 1011 1050 1005 1042 0 +33.55(+3.33%)
Aug 23, 2011 977.86 1012 955.46 1009 0 +34.65(+3.56%)
Aug 22, 2011 1025 1026 971.29 974.25 0 -22.92(-2.30%)
Aug 19, 2011 1008 1030 988.68 997.17 0 -26.31(-2.57%)
Aug 18, 2011 1038 1044 1008 1023 0 -47.59(-4.44%)
Aug 17, 2011 1069 1086 1062 1071 0 +11.74(+1.11%)
Aug 16, 2011 1065 1074 1049 1059 0 -20.54(-1.90%)
Aug 15, 2011 1064 1085 1058 1080 0 +34.31(+3.28%)
Aug 12, 2011 1074 1090 1036 1046 0 -10.35(-0.98%)
Aug 11, 2011 1013 1070 1005 1056 0 +55.47(+5.54%)
Aug 10, 2011 1047 1053 989.03 1000 0 -64.50(-6.06%)
Aug 09, 2011 1043 1069 984.79 1065 0 +75.88(+7.67%)
Aug 08, 2011 1043 1078 980.12 989.06 0 -99.87(-9.17%)
Aug 05, 2011 1127 1136 1069 1089 0 -25.67(-2.30%)
Aug 04, 2011 1153 1160 1108 1115 0 -56.61(-4.83%)
Aug 03, 2011 1161 1175 1139 1171 0 +8.75(+0.75%)
Aug 02, 2011 1186 1193 1160 1162 0 -31.61(-2.65%)
Aug 01, 2011 1209 1216 1180 1194 0 +3.35(+0.28%)
Jul 29, 2011 1189 1207 1179 1191 0 -12.13(-1.01%)
Jul 28, 2011 1204 1219 1196 1203 0 +0.37(+0.03%)
Jul 27, 2011 1224 1228 1200 1202 0 -26.73(-2.17%)
Jul 26, 2011 1235 1243 1223 1229 0 -8.35(-0.67%)
Jul 25, 2011 1233 1243 1224 1238 0 -7.65(-0.61%)
Jul 22, 2011 1250 1251 1239 1245 0 -7.89(-0.63%)
Jul 21, 2011 1236 1261 1231 1253 0 +30.17(+2.47%)
Jul 20, 2011 1216 1236 1212 1223 0 +15.00(+1.24%)
Jul 19, 2011 1195 1217 1183 1208 0 +23.34(+1.97%)
Jul 18, 2011 1195 1200 1167 1185 0 -18.93(-1.57%)
Jul 15, 2011 1214 1218 1192 1204 0 -3.14(-0.26%)
Jul 14, 2011 1226 1229 1203 1207 0 -2.71(-0.22%)
Jul 13, 2011 1212 1229 1204 1209 0 +5.75(+0.48%)
Jul 12, 2011 1201 1222 1199 1204 0 -4.87(-0.40%)
Jul 11, 2011 1225 1227 1203 1208 0 -31.00(-2.50%)
Jul 08, 2011 1239 1247 1231 1239 0 -14.75(-1.18%)
Jul 07, 2011 1251 1265 1249 1254 0 +16.57(+1.34%)
Jul 06, 2011 1238 1243 1225 1238 0 -11.76(-0.94%)
Jul 05, 2011 1262 1264 1243 1249 0 -14.44(-1.14%)
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.