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 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%)
Jun 03, 2013 1507 1514 1477 1504 0 +2.73(+0.18%)
May 31, 2013 1527 1531 1501 1501 0 -25.31(-1.66%)
May 30, 2013 1508 1536 1502 1527 0 +17.86(+1.18%)
May 29, 2013 1495 1516 1489 1509 0 +5.66(+0.38%)
May 28, 2013 1509 1515 1495 1503 0 +11.48(+0.77%)
May 24, 2013 1492 1492 1492 0 +4.57(+0.31%)
May 23, 2013 1470 1499 1464 1487 0 -3.89(-0.26%)
May 22, 2013 1505 1526 1483 1491 0 -10.94(-0.73%)
May 21, 2013 1490 1513 1483 1502 0 +13.33(+0.90%)
May 20, 2013 1480 1495 1476 1489 0 +7.23(+0.49%)
May 17, 2013 1465 1485 1460 1481 0 +17.64(+1.21%)
May 16, 2013 1464 1482 1459 1464 0 -3.13(-0.21%)
May 15, 2013 1454 1476 1447 1467 0 +24.42(+1.69%)
May 13, 2013 1436 1449 1428 1443 0 +5.36(+0.37%)
May 10, 2013 1436 1442 1427 1437 0 +2.08(+0.14%)
May 09, 2013 1453 1456 1431 1435 0 -17.36(-1.20%)
May 08, 2013 1440 1460 1436 1452 0 +10.17(+0.71%)
May 07, 2013 1433 1451 1426 1442 0 +14.99(+1.05%)
May 06, 2013 1414 1432 1410 1427 0 +18.25(+1.30%)
May 03, 2013 1419 1416 1401 1409 0 +3.02(+0.21%)
May 02, 2013 1404 1412 1395 1406 0 +4.63(+0.33%)
May 01, 2013 1415 1419 1395 1401 0 -18.02(-1.27%)
Apr 30, 2013 1416 1425 1403 1419 0 +4.97(+0.35%)
Apr 29, 2013 1412 1420 1405 1414 0 +7.15(+0.51%)
Apr 26, 2013 1403 1411 1401 1407 0 +0.08(+0.01%)
Apr 25, 2013 1405 1417 1400 1407 0 +9.17(+0.66%)
Apr 24, 2013 1387 1402 1382 1398 0 +14.93(+1.08%)
Apr 23, 2013 1375 1389 1367 1383 0 +15.34(+1.12%)
Apr 22, 2013 1370 1374 1356 1368 0 +0.94(+0.07%)
Apr 19, 2013 1360 1370 1351 1367 0 +14.19(+1.05%)
Apr 18, 2013 1364 1370 1342 1353 0 -10.64(-0.78%)
Apr 17, 2013 1379 1386 1348 1363 0 -31.36(-2.25%)
Apr 16, 2013 1387 1398 1375 1395 0 +21.94(+1.60%)
Apr 15, 2013 1396 1409 1372 1373 0 -31.42(-2.24%)
Apr 12, 2013 1401 1414 1391 1404 0 -10.12(-0.72%)
Apr 11, 2013 1417 1425 1404 1414 0 -0.96(-0.07%)
Apr 10, 2013 1406 1423 1401 1415 0 +15.87(+1.13%)
Apr 09, 2013 1395 1409 1388 1399 0 +8.91(+0.64%)
Apr 08, 2013 1382 1392 1368 1390 0 +8.13(+0.59%)
Apr 05, 2013 1366 1386 1356 1382 0 -6.10(-0.44%)
Apr 04, 2013 1381 1397 1372 1388 0 +8.96(+0.65%)
Apr 03, 2013 1403 1405 1372 1379 0 -25.79(-1.84%)
Apr 02, 2013 1403 1410 1397 1405 0 +7.78(+0.56%)
Apr 01, 2013 1398 1406 1391 1397 0 -2.14(-0.15%)
Mar 28, 2013 1400 1400 1400 0 +0.47(+0.03%)
Mar 27, 2013 1404 1408 1392 1399 0 -13.08(-0.93%)
Mar 26, 2013 1417 1421 1403 1412 0 +2.09(+0.15%)
Mar 25, 2013 1422 1427 1402 1410 0 -4.00(-0.28%)
Mar 22, 2013 1411 1422 1404 1414 0 +7.37(+0.52%)
Mar 21, 2013 1416 1424 1404 1407 0 -15.87(-1.12%)
Mar 20, 2013 1429 1434 1417 1423 0 +1.54(+0.11%)
Mar 19, 2013 1431 1438 1412 1421 0 -4.19(-0.29%)
Mar 18, 2013 1418 1433 1413 1425 0 -12.76(-0.89%)
Mar 15, 2013 1428 1444 1416 1438 0 +13.91(+0.98%)
Mar 14, 2013 1417 1427 1410 1424 0 +11.42(+0.81%)
Mar 13, 2013 1417 1422 1405 1413 0 -2.93(-0.21%)
Mar 12, 2013 1423 1428 1410 1416 0 -9.34(-0.66%)
Mar 11, 2013 1414 1429 1409 1425 0 +11.76(+0.83%)
Mar 08, 2013 1425 1430 1402 1413 0 -4.61(-0.33%)
Mar 07, 2013 1408 1423 1403 1418 0 +13.83(+0.99%)
Mar 06, 2013 1406 1415 1395 1404 0 +8.35(+0.60%)
Mar 05, 2013 1398 1410 1392 1396 0 +7.26(+0.52%)
Mar 04, 2013 1377 1392 1371 1388 0 +7.43(+0.54%)
Mar 01, 2013 1369 1392 1361 1381 0 +5.73(+0.42%)
Feb 28, 2013 1375 1387 1368 1375 0 -4.21(-0.31%)
Feb 27, 2013 1360 1383 1354 1379 0 +20.55(+1.51%)
Feb 26, 2013 1365 1370 1346 1359 0 -31.02(-2.23%)
Feb 22, 2013 1385 1394 1374 1390 0 +10.28(+0.75%)
Feb 21, 2013 1385 1393 1369 1380 0 -9.46(-0.68%)
Feb 20, 2013 1401 1410 1384 1389 0 -4.79(-0.34%)
Feb 15, 2013 1394 1394 1394 0 -8.40(-0.60%)
Feb 14, 2013 1395 1408 1391 1402 0 +2.80(+0.20%)
Feb 13, 2013 1409 1414 1392 1399 0 -5.69(-0.40%)
Feb 12, 2013 1394 1411 1389 1405 0 +12.53(+0.90%)
Feb 11, 2013 1385 1398 1381 1393 0 +5.08(+0.37%)
Feb 08, 2013 1384 1393 1380 1388 0 +2.99(+0.22%)
Feb 07, 2013 1392 1396 1376 1385 0 -7.52(-0.54%)
Feb 06, 2013 1381 1396 1378 1392 0 +20.29(+1.48%)
Feb 04, 2013 1375 1381 1366 1372 0 -13.07(-0.94%)
Feb 01, 2013 1374 1389 1369 1385 0 +18.64(+1.36%)
Jan 31, 2013 1366 1372 1359 1366 0 -2.99(-0.22%)
Jan 30, 2013 1370 1376 1362 1369 0 -4.68(-0.34%)
Jan 29, 2013 1364 1378 1362 1374 0 +5.83(+0.43%)
Jan 28, 2013 1371 1377 1359 1368 0 -3.39(-0.25%)
Jan 25, 2013 1372 1377 1361 1371 0 +5.41(+0.40%)
Jan 24, 2013 1360 1375 1356 1366 0 +5.61(+0.41%)
Jan 23, 2013 1363 1369 1352 1360 0 -6.15(-0.45%)
Jan 22, 2013 1356 1367 1351 1367 0 +7.60(+0.56%)
Jan 18, 2013 1359 1359 1359 0 -3.58(-0.26%)
Jan 17, 2013 1367 1376 1354 1363 0 -5.95(-0.43%)
Jan 16, 2013 1357 1372 1351 1369 0 +4.09(+0.30%)
Jan 15, 2013 1347 1368 1345 1364 0 +9.21(+0.68%)
Jan 14, 2013 1359 1364 1345 1355 0 -7.17(-0.53%)
Jan 12, 2013 1363 1368 1348 1362 0 +0.00(+0.00%)
Jan 11, 2013 1363 1368 1348 1362 0 -6.83(-0.50%)
Jan 10, 2013 1362 1373 1354 1369 0 +18.10(+1.34%)
Jan 09, 2013 1360 1373 1343 1351 0 -9.73(-0.71%)
Jan 08, 2013 1363 1366 1350 1361 0 -4.01(-0.29%)
Jan 07, 2013 1364 1370 1352 1365 0 -2.57(-0.19%)
Jan 04, 2013 1351 1370 1348 1367 0 +14.45(+1.07%)
Jan 03, 2013 1359 1362 1344 1353 0 -6.68(-0.49%)
Jan 02, 2013 1356 1362 1346 1360 0 +28.13(+2.11%)
Dec 31, 2012 1332 1332 1332 0 +15.23(+1.16%)
Dec 28, 2012 1316 1328 1313 1316 0 -11.98(-0.90%)
Dec 27, 2012 1336 1340 1309 1328 0 -5.47(-0.41%)
Dec 26, 2012 1333 1344 1325 1334 0 +1.59(+0.12%)
Dec 24, 2012 1332 1332 1332 0 -1.27(-0.10%)
Dec 21, 2012 1332 1342 1318 1333 0 -15.80(-1.17%)
Dec 20, 2012 1329 1350 1325 1349 0 +18.04(+1.36%)
Dec 19, 2012 1339 1349 1326 1331 0 -6.20(-0.46%)
Dec 18, 2012 1325 1341 1316 1337 0 +21.53(+1.64%)
Dec 17, 2012 1293 1318 1289 1316 0 +27.64(+2.15%)
Dec 14, 2012 1290 1296 1284 1288 0 -2.83(-0.22%)
Dec 13, 2012 1293 1299 1286 1291 0 -3.39(-0.26%)
Dec 12, 2012 1292 1306 1287 1294 0 +8.07(+0.63%)
Dec 11, 2012 1284 1296 1279 1286 0 +7.27(+0.57%)
Dec 10, 2012 1280 1287 1272 1279 0 -1.32(-0.10%)
Dec 07, 2012 1277 1287 1267 1280 0 +11.44(+0.90%)
Dec 06, 2012 1271 1278 1258 1269 0 -0.78(-0.06%)
Dec 05, 2012 1255 1279 1250 1270 0 +18.19(+1.45%)
Dec 04, 2012 1253 1258 1241 1252 0 -5.97(-0.47%)
Nov 30, 2012 1256 1265 1250 1258 0 -1.76(-0.14%)
Nov 29, 2012 1256 1265 1251 1259 0 +10.09(+0.81%)
Nov 28, 2012 1234 1251 1223 1249 0 +6.76(+0.54%)
Nov 27, 2012 1253 1260 1240 1242 0 -9.12(-0.73%)
Nov 26, 2012 1251 1254 1239 1252 0 -5.87(-0.47%)
Nov 24, 2012 1248 1259 1245 1257 0 +0.00(+0.00%)
Nov 23, 2012 1248 1259 1245 1257 0 +17.39(+1.40%)
Nov 21, 2012 1240 1240 1240 0 +2.21(+0.18%)
Nov 20, 2012 1224 1246 1219 1238 0 +11.81(+0.96%)
Nov 19, 2012 1220 1231 1214 1226 0 +25.34(+2.11%)
Nov 16, 2012 1196 1205 1181 1201 0 +7.14(+0.60%)
Nov 15, 2012 1190 1205 1184 1194 0 +2.92(+0.25%)
Nov 14, 2012 1218 1222 1186 1191 0 -23.96(-1.97%)
Nov 13, 2012 1215 1231 1211 1215 0 -10.97(-0.90%)
Nov 12, 2012 1230 1234 1220 1226 0 +1.54(+0.13%)
Nov 09, 2012 1217 1238 1212 1224 0 +2.44(+0.20%)
Nov 08, 2012 1241 1250 1221 1222 0 -8.25(-0.67%)
Nov 07, 2012 1261 1263 1226 1230 0 -51.54(-4.02%)
Nov 06, 2012 1275 1286 1270 1281 0 +11.97(+0.94%)
Nov 05, 2012 1266 1276 1256 1269 0 -0.73(-0.06%)
Nov 02, 2012 1283 1287 1265 1270 0 -4.02(-0.32%)
Nov 01, 2012 1252 1276 1246 1274 0 +23.76(+1.90%)
Oct 31, 2012 1250 1260 1241 1250 0 +6.94(+0.56%)
Oct 26, 2012 1243 1243 1243 0 -9.52(-0.76%)
Oct 25, 2012 1261 1266 1245 1253 0 +3.05(+0.24%)
Oct 24, 2012 1260 1265 1245 1250 0 -1.73(-0.14%)
Oct 23, 2012 1258 1263 1242 1252 0 -20.62(-1.62%)
Oct 19, 2012 1280 1284 1264 1272 0 -12.76(-0.99%)
Oct 18, 2012 1283 1295 1277 1285 0 -0.34(-0.03%)
Oct 17, 2012 1273 1293 1266 1285 0 +17.56(+1.39%)
Oct 16, 2012 1272 1279 1257 1268 0 +1.03(+0.08%)
Oct 15, 2012 1261 1272 1251 1267 0 +10.28(+0.82%)
Oct 12, 2012 1256 1270 1244 1256 0 -20.59(-1.61%)
Oct 11, 2012 1285 1289 1272 1277 0 +6.01(+0.47%)
Oct 10, 2012 1272 1280 1262 1271 0 -0.65(-0.05%)
Oct 09, 2012 1285 1289 1265 1272 0 -9.54(-0.74%)
Oct 08, 2012 1276 1287 1272 1281 0 -3.81(-0.30%)
Oct 06, 2012 1297 1305 1278 1285 0 +0.00(+0.00%)
Oct 05, 2012 1297 1305 1278 1285 0 -2.05(-0.16%)
Oct 04, 2012 1272 1290 1267 1287 0 +23.30(+1.84%)
Oct 03, 2012 1258 1270 1251 1264 0 +7.25(+0.58%)
Oct 02, 2012 1263 1266 1249 1257 0 +0.71(+0.06%)
Oct 01, 2012 1256 1272 1251 1256 0 +8.12(+0.65%)
Sep 28, 2012 1252 1256 1241 1248 0 -11.02(-0.88%)
Sep 27, 2012 1250 1265 1245 1259 0 +15.22(+1.22%)
Sep 26, 2012 1249 1256 1236 1244 0 -10.71(-0.85%)
Sep 25, 2012 1274 1283 1253 1254 0 -14.40(-1.14%)
Sep 24, 2012 1257 1275 1253 1269 0 +3.40(+0.27%)
Sep 21, 2012 1281 1284 1262 1265 0 -6.54(-0.51%)
Sep 20, 2012 1265 1274 1257 1272 0 -4.32(-0.34%)
Sep 19, 2012 1279 1290 1271 1276 0 +1.78(+0.14%)
Sep 18, 2012 1270 1279 1263 1274 0 +0.22(+0.02%)
Sep 17, 2012 1280 1290 1270 1274 0 -17.27(-1.34%)
Sep 14, 2012 1290 1308 1278 1291 0 +11.81(+0.92%)
Sep 13, 2012 1243 1288 1235 1280 0 +35.06(+2.82%)
Sep 12, 2012 1250 1256 1239 1245 0 +1.62(+0.13%)
Sep 11, 2012 1233 1251 1227 1243 0 +9.05(+0.73%)
Sep 10, 2012 1242 1253 1230 1234 0 -9.61(-0.77%)
Sep 07, 2012 1234 1249 1230 1243 0 +17.07(+1.39%)
Sep 06, 2012 1202 1230 1200 1226 0 +35.40(+2.97%)
Sep 05, 2012 1190 1198 1180 1191 0 +0.44(+0.04%)
Sep 04, 2012 1193 1200 1184 1191 0 -3.59(-0.30%)
Aug 31, 2012 1194 1194 1194 0 +8.83(+0.74%)
Aug 30, 2012 1190 1194 1179 1185 0 -11.33(-0.95%)
Aug 29, 2012 1194 1203 1191 1197 0 +5.39(+0.45%)
Aug 27, 2012 1196 1200 1187 1191 0 -0.18(-0.02%)
Aug 24, 2012 1183 1198 1179 1191 0 +4.29(+0.36%)
Aug 23, 2012 1197 1200 1184 1187 0 -11.13(-0.93%)
Aug 22, 2012 1199 1208 1191 1198 0 -5.69(-0.47%)
Aug 21, 2012 1202 1221 1197 1204 0 +8.76(+0.73%)
Aug 20, 2012 1189 1201 1185 1195 0 +3.76(+0.32%)
Aug 17, 2012 1191 1198 1184 1191 0 +3.40(+0.29%)
Aug 16, 2012 1182 1192 1174 1188 0 +9.07(+0.77%)
Aug 15, 2012 1173 1185 1169 1179 0 +6.11(+0.52%)
Aug 14, 2012 1175 1184 1167 1173 0 +5.46(+0.47%)
Aug 13, 2012 1165 1173 1157 1167 0 -1.49(-0.13%)
Aug 11, 2012 1160 1171 1155 1169 0 +0.00(+0.00%)
Aug 10, 2012 1160 1171 1155 1169 0 +1.62(+0.14%)
Aug 09, 2012 1164 1174 1160 1167 0 -0.51(-0.04%)
Aug 08, 2012 1163 1176 1157 1168 0 -1.80(-0.15%)
Aug 07, 2012 1167 1184 1162 1170 0 +12.07(+1.04%)
Aug 06, 2012 1160 1171 1152 1158 0 +1.44(+0.12%)
Aug 03, 2012 1145 1162 1140 1156 0 +29.74(+2.64%)
Aug 02, 2012 1133 1141 1115 1126 0 -16.43(-1.44%)
Aug 01, 2012 1151 1162 1140 1143 0 -3.38(-0.29%)
Jul 31, 2012 1148 1155 1141 1146 0 -3.39(-0.29%)
Jul 30, 2012 1152 1160 1144 1150 0 -6.36(-0.55%)
Jul 27, 2012 1140 1165 1133 1156 0 +22.63(+2.00%)
Jul 26, 2012 1133 1138 1120 1133 0 +18.36(+1.65%)
Jul 25, 2012 1118 1124 1107 1115 0 +2.50(+0.22%)
Jul 24, 2012 1120 1124 1101 1112 0 -5.80(-0.52%)
Jul 23, 2012 1106 1125 1098 1118 0 -8.34(-0.74%)
Jul 20, 2012 1135 1140 1124 1127 0 -17.17(-1.50%)
Jul 19, 2012 1152 1161 1136 1144 0 -4.77(-0.42%)
Jul 18, 2012 1152 1162 1141 1148 0 -7.74(-0.67%)
Jul 17, 2012 1160 1162 1140 1156 0 +4.13(+0.36%)
Jul 16, 2012 1158 1165 1143 1152 0 -6.63(-0.57%)
Jul 14, 2012 1133 1162 1130 1159 0 +0.00(+0.00%)
Jul 13, 2012 1133 1162 1130 1159 0 +34.04(+3.03%)
Jul 12, 2012 1129 1134 1117 1125 0 -14.37(-1.26%)
Jul 11, 2012 1126 1145 1123 1139 0 +12.56(+1.11%)
Jul 10, 2012 1139 1147 1117 1126 0 -5.96(-0.53%)
Jul 09, 2012 1131 1141 1122 1132 0 -1.41(-0.12%)
Jul 06, 2012 1134 1144 1125 1134 0 -13.43(-1.17%)
Jul 05, 2012 1162 1165 1143 1147 0 -19.17(-1.64%)
Jul 03, 2012 1166 1166 1166 0 +5.80(+0.50%)
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.