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 (%)
Jul 31, 2015 1738 1741 1723 1727 0 -10.45(-0.60%)
Jul 30, 2015 1733 1744 1724 1737 0 +65.31(+3.91%)
Jul 29, 2015 1659 1679 1650 1672 0 -39.16(-2.29%)
Jul 28, 2015 1713 1721 1694 1711 0 +7.92(+0.46%)
Jul 27, 2015 1708 1714 1693 1703 0 -17.73(-1.03%)
Jul 24, 2015 1735 1740 1717 1721 0 -17.26(-0.99%)
Jul 23, 2015 1753 1758 1732 1738 0 -13.78(-0.79%)
Jul 22, 2015 1737 1757 1732 1752 0 +14.39(+0.83%)
Jul 21, 2015 1739 1750 1731 1738 0 -1.46(-0.08%)
Jul 20, 2015 1743 1750 1734 1739 0 +0.25(+0.01%)
Jul 17, 2015 1742 1748 1727 1739 0 -6.36(-0.36%)
Jul 16, 2015 1746 1755 1739 1745 0 +13.53(+0.78%)
Jul 15, 2015 1727 1743 1716 1732 0 +12.44(+0.72%)
Jul 14, 2015 1702 1722 1694 1719 0 +11.36(+0.67%)
Jul 13, 2015 1706 1712 1698 1708 0 +18.21(+1.08%)
Jul 10, 2015 1692 1698 1681 1690 0 +21.67(+1.30%)
Jul 09, 2015 1682 1689 1665 1668 0 +10.75(+0.65%)
Jul 08, 2015 1672 1679 1654 1657 0 -32.05(-1.90%)
Jul 07, 2015 1694 1699 1655 1689 0 -11.62(-0.68%)
Jul 06, 2015 1689 1708 1684 1701 0 -7.30(-0.43%)
Jul 02, 2015 1708 1708 1708 1708 0 -13.69(-0.80%)
Jul 01, 2015 1726 1732 1713 1722 0 +13.45(+0.79%)
Jun 30, 2015 1719 1726 1699 1708 0 +3.89(+0.23%)
Jun 29, 2015 1726 1736 1702 1705 0 -47.13(-2.69%)
Jun 26, 2015 1750 1758 1744 1752 0 +6.03(+0.35%)
Jun 25, 2015 1759 1763 1743 1746 0 -6.80(-0.39%)
Jun 24, 2015 1757 1769 1749 1752 0 -12.31(-0.70%)
Jun 23, 2015 1759 1770 1754 1765 0 +12.18(+0.69%)
Jun 22, 2015 1746 1760 1744 1753 0 +22.27(+1.29%)
Jun 19, 2015 1739 1747 1726 1730 0 -20.52(-1.17%)
Jun 18, 2015 1748 1757 1736 1751 0 +7.74(+0.44%)
Jun 17, 2015 1753 1758 1737 1743 0 -6.60(-0.38%)
Jun 16, 2015 1739 1752 1734 1750 0 +6.83(+0.39%)
Jun 15, 2015 1731 1747 1725 1743 0 +62.82(+3.74%)
Jun 12, 2015 1682 1688 1666 1680 0 -72.16(-4.12%)
Jun 11, 2015 1755 1762 1744 1752 0 -0.77(-0.04%)
Jun 10, 2015 1744 1762 1739 1753 0 +21.24(+1.23%)
Jun 09, 2015 1724 1738 1709 1732 0 +15.97(+0.93%)
Jun 08, 2015 1734 1737 1712 1716 0 -13.55(-0.78%)
Jun 05, 2015 1727 1743 1716 1729 0 +20.59(+1.21%)
Jun 04, 2015 1714 1728 1701 1709 0 -16.70(-0.97%)
Jun 03, 2015 1714 1734 1709 1725 0 +18.53(+1.09%)
Jun 02, 2015 1697 1714 1691 1707 0 +9.30(+0.55%)
Jun 01, 2015 1705 1714 1690 1698 0 -2.20(-0.13%)
May 29, 2015 1709 1712 1690 1700 0 -12.45(-0.73%)
May 28, 2015 1712 1717 1698 1712 0 -1.30(-0.08%)
May 27, 2015 1704 1719 1699 1714 0 +14.61(+0.86%)
May 26, 2015 1713 1714 1690 1699 0 -19.68(-1.15%)
May 22, 2015 1719 1719 1719 1719 0 -4.62(-0.27%)
May 21, 2015 1715 1727 1710 1723 0 +3.25(+0.19%)
May 20, 2015 1728 1732 1715 1720 0 -9.10(-0.53%)
May 19, 2015 1716 1734 1711 1729 0 +15.45(+0.90%)
May 18, 2015 1705 1719 1702 1714 0 +6.55(+0.38%)
May 15, 2015 1718 1719 1699 1707 0 -11.90(-0.69%)
May 14, 2015 1719 1724 1710 1719 0 +8.38(+0.49%)
May 13, 2015 1708 1717 1700 1711 0 +4.52(+0.26%)
May 12, 2015 1703 1713 1694 1706 0 -0.96(-0.06%)
May 11, 2015 1709 1718 1702 1707 0 -4.23(-0.25%)
May 08, 2015 1699 1715 1691 1711 0 +23.75(+1.41%)
May 07, 2015 1685 1696 1670 1688 0 -2.14(-0.13%)
May 06, 2015 1704 1712 1675 1690 0 -13.03(-0.77%)
May 05, 2015 1708 1724 1698 1703 0 -7.85(-0.46%)
May 04, 2015 1692 1712 1690 1711 0 +22.22(+1.32%)
May 01, 2015 1690 1696 1679 1688 0 +4.59(+0.27%)
Apr 30, 2015 1695 1699 1674 1684 0 -12.34(-0.73%)
Apr 29, 2015 1678 1704 1675 1696 0 +12.10(+0.72%)
Apr 28, 2015 1671 1686 1663 1684 0 +13.78(+0.83%)
Apr 27, 2015 1672 1685 1666 1670 0 +1.94(+0.12%)
Apr 24, 2015 1673 1678 1663 1668 0 -5.42(-0.32%)
Apr 23, 2015 1664 1683 1660 1674 0 +4.75(+0.28%)
Apr 22, 2015 1660 1675 1647 1669 0 +13.90(+0.84%)
Apr 21, 2015 1667 1673 1649 1655 0 -10.94(-0.66%)
Apr 20, 2015 1665 1675 1660 1666 0 +9.31(+0.56%)
Apr 17, 2015 1668 1673 1650 1657 0 -20.77(-1.24%)
Apr 16, 2015 1670 1687 1662 1677 0 +4.57(+0.27%)
Apr 15, 2015 1652 1682 1647 1673 0 +19.23(+1.16%)
Apr 14, 2015 1650 1664 1642 1654 0 +6.88(+0.42%)
Apr 13, 2015 1640 1652 1636 1647 0 +6.74(+0.41%)
Apr 10, 2015 1636 1644 1630 1640 0 +4.19(+0.26%)
Apr 09, 2015 1629 1639 1621 1636 0 +8.84(+0.54%)
Apr 08, 2015 1628 1641 1621 1627 0 +3.30(+0.20%)
Apr 07, 2015 1626 1637 1620 1624 0 +4.48(+0.28%)
Apr 06, 2015 1609 1629 1603 1619 0 -0.93(-0.06%)
Apr 02, 2015 1620 1620 1620 1620 0 +11.93(+0.74%)
Apr 01, 2015 1614 1619 1597 1608 0 -6.52(-0.40%)
Mar 31, 2015 1609 1623 1600 1615 0 -1.67(-0.10%)
Mar 30, 2015 1610 1627 1606 1616 0 +18.35(+1.15%)
Mar 27, 2015 1610 1614 1591 1598 0 -12.26(-0.76%)
Mar 26, 2015 1610 1621 1595 1610 0 -0.88(-0.05%)
Mar 25, 2015 1635 1638 1609 1611 0 -23.31(-1.43%)
Mar 24, 2015 1642 1649 1631 1634 0 -8.71(-0.53%)
Mar 23, 2015 1651 1659 1640 1643 0 -5.52(-0.33%)
Mar 20, 2015 1634 1656 1631 1649 0 +22.02(+1.35%)
Mar 19, 2015 1644 1646 1620 1627 0 -24.31(-1.47%)
Mar 18, 2015 1638 1659 1630 1651 0 +5.84(+0.35%)
Mar 17, 2015 1638 1648 1627 1645 0 -1.22(-0.07%)
Mar 16, 2015 1640 1651 1630 1646 0 +13.24(+0.81%)
Mar 13, 2015 1640 1647 1619 1633 0 -9.38(-0.57%)
Mar 12, 2015 1627 1650 1620 1643 0 +31.31(+1.94%)
Mar 11, 2015 1609 1620 1602 1611 0 +10.56(+0.66%)
Mar 10, 2015 1626 1629 1599 1601 0 -40.59(-2.47%)
Mar 09, 2015 1641 1650 1633 1641 0 +5.05(+0.31%)
Mar 06, 2015 1646 1669 1629 1636 0 -6.75(-0.41%)
Mar 05, 2015 1645 1652 1633 1643 0 -0.26(-0.02%)
Mar 04, 2015 1643 1653 1634 1643 0 -7.89(-0.48%)
Mar 03, 2015 1651 1651 1649 1651 0 -2.45(-0.15%)
Mar 02, 2015 1642 1658 1634 1654 0 +12.29(+0.75%)
Feb 27, 2015 1638 1655 1635 1641 0 -7.11(-0.43%)
Feb 26, 2015 1648 1655 1643 1648 0 -5.95(-0.36%)
Feb 25, 2015 1647 1659 1642 1654 0 +13.04(+0.79%)
Feb 24, 2015 1627 1650 1623 1641 0 +17.27(+1.06%)
Feb 23, 2015 1626 1630 1608 1624 0 -9.40(-0.58%)
Feb 20, 2015 1623 1641 1606 1633 0 +4.32(+0.27%)
Feb 19, 2015 1624 1637 1612 1629 0 -4.13(-0.25%)
Feb 18, 2015 1653 1653 1628 1633 0 -26.35(-1.59%)
Feb 17, 2015 1650 1663 1641 1660 0 +7.46(+0.45%)
Feb 13, 2015 1652 1652 1652 1652 0 +5.93(+0.36%)
Feb 12, 2015 1627 1649 1621 1646 0 +30.94(+1.92%)
Feb 11, 2015 1613 1623 1603 1615 0 -7.34(-0.45%)
Feb 10, 2015 1630 1634 1613 1623 0 +5.93(+0.37%)
Feb 09, 2015 1612 1627 1606 1617 0 -1.88(-0.12%)
Feb 06, 2015 1612 1642 1604 1619 0 +25.18(+1.58%)
Feb 05, 2015 1581 1601 1575 1593 0 +24.32(+1.55%)
Feb 04, 2015 1574 1588 1565 1569 0 -15.02(-0.95%)
Feb 03, 2015 1558 1588 1557 1584 0 +37.94(+2.45%)
Feb 02, 2015 1525 1551 1518 1546 0 +31.41(+2.07%)
Jan 30, 2015 1526 1542 1512 1515 0 -33.19(-2.14%)
Jan 29, 2015 1537 1554 1521 1548 0 +16.24(+1.06%)
Jan 28, 2015 1576 1578 1531 1532 0 -35.85(-2.29%)
Jan 27, 2015 1564 1579 1554 1567 0 -14.30(-0.90%)
Jan 26, 2015 1572 1588 1566 1582 0 +4.61(+0.29%)
Jan 23, 2015 1594 1605 1575 1577 0 -16.94(-1.06%)
Jan 22, 2015 1588 1599 1585 1594 0 +38.26(+2.46%)
Jan 21, 2015 1555 1571 1547 1556 0 +4.42(+0.28%)
Jan 20, 2015 1563 1571 1544 1551 0 -5.01(-0.32%)
Jan 16, 2015 1547 1560 1542 1556 0 +20.21(+1.32%)
Jan 15, 2015 1536 1551 1529 1536 0 -33.70(-2.15%)
Jan 14, 2015 1569 1582 1542 1570 0 -32.62(-2.04%)
Jan 13, 2015 1603 1603 1603 1603 0 -7.03(-0.44%)
Jan 12, 2015 1629 1631 1600 1610 0 -22.65(-1.39%)
Jan 09, 2015 1664 1666 1629 1632 0 -29.76(-1.79%)
Jan 08, 2015 1652 1669 1648 1662 0 +27.65(+1.69%)
Jan 07, 2015 1645 1652 1624 1634 0 +6.63(+0.41%)
Jan 06, 2015 1668 1672 1615 1628 0 -39.56(-2.37%)
Jan 05, 2015 1701 1706 1659 1667 0 -46.56(-2.72%)
Jan 02, 2015 1723 1730 1699 1714 0 -8.23(-0.48%)
Dec 31, 2014 1722 1722 1722 1722 0 -15.38(-0.89%)
Dec 30, 2014 1737 1746 1730 1737 0 -3.27(-0.19%)
Dec 29, 2014 1727 1750 1724 1741 0 +11.12(+0.64%)
Dec 26, 2014 1733 1738 1728 1730 0 -0.23(-0.01%)
Dec 24, 2014 1730 1730 1730 1730 0 -0.57(-0.03%)
Dec 23, 2014 1716 1738 1714 1730 0 +18.40(+1.07%)
Dec 22, 2014 1709 1718 1700 1712 0 +5.93(+0.35%)
Dec 19, 2014 1705 1722 1694 1706 0 +0.37(+0.02%)
Dec 18, 2014 1696 1711 1684 1706 0 +31.86(+1.90%)
Dec 17, 2014 1647 1678 1640 1674 0 +34.02(+2.07%)
Dec 16, 2014 1640 1673 1639 1640 0 -5.61(-0.34%)
Dec 15, 2014 1673 1680 1637 1645 0 -16.88(-1.02%)
Dec 12, 2014 1678 1691 1660 1662 0 -27.95(-1.65%)
Dec 11, 2014 1691 1712 1686 1690 0 +3.86(+0.23%)
Dec 10, 2014 1709 1718 1679 1686 0 -29.07(-1.69%)
Dec 09, 2014 1694 1719 1687 1715 0 +0.36(+0.02%)
Dec 08, 2014 1722 1732 1698 1715 0 -11.26(-0.65%)
Dec 05, 2014 1718 1735 1705 1726 0 +18.93(+1.11%)
Dec 04, 2014 1713 1722 1695 1707 0 -14.35(-0.83%)
Dec 03, 2014 1711 1727 1706 1722 0 +10.26(+0.60%)
Dec 02, 2014 1698 1720 1693 1712 0 +10.54(+0.62%)
Dec 01, 2014 1712 1718 1693 1701 0 -14.34(-0.84%)
Nov 28, 2014 1717 1725 1711 1715 0 -5.41(-0.31%)
Nov 26, 2014 1721 1721 1721 1721 0 +6.48(+0.38%)
Nov 25, 2014 1724 1728 1709 1714 0 -4.66(-0.27%)
Nov 24, 2014 1720 1730 1710 1719 0 +4.98(+0.29%)
Nov 21, 2014 1723 1726 1710 1714 0 +8.32(+0.49%)
Nov 20, 2014 1699 1708 1693 1706 0 +0.20(+0.01%)
Nov 19, 2014 1703 1710 1693 1705 0 -0.24(-0.01%)
Nov 18, 2014 1703 1714 1699 1706 0 +0.42(+0.02%)
Nov 17, 2014 1698 1711 1693 1705 0 +0.24(+0.01%)
Nov 14, 2014 1703 1713 1699 1705 0 +1.79(+0.11%)
Nov 13, 2014 1710 1714 1695 1703 0 -6.00(-0.35%)
Nov 12, 2014 1701 1713 1695 1709 0 -2.19(-0.13%)
Nov 11, 2014 1714 1724 1707 1711 0 -3.22(-0.19%)
Nov 10, 2014 1708 1718 1704 1715 0 +6.02(+0.35%)
Nov 07, 2014 1706 1715 1697 1709 0 +3.53(+0.21%)
Nov 06, 2014 1701 1711 1692 1705 0 +3.81(+0.22%)
Nov 05, 2014 1695 1705 1685 1701 0 +14.53(+0.86%)
Nov 04, 2014 1689 1695 1672 1687 0 -8.28(-0.49%)
Nov 03, 2014 1697 1706 1685 1695 0 +1.04(+0.06%)
Oct 31, 2014 1690 1698 1683 1694 0 +17.74(+1.06%)
Oct 30, 2014 1666 1684 1658 1676 0 +9.52(+0.57%)
Oct 28, 2014 1654 1670 1648 1667 0 +20.47(+1.24%)
Oct 27, 2014 1645 1651 1637 1646 0 -1.50(-0.09%)
Oct 24, 2014 1635 1651 1632 1648 0 +14.31(+0.88%)
Oct 23, 2014 1633 1645 1627 1633 0 -0.32(-0.02%)
Oct 21, 2014 1617 1637 1610 1634 0 +32.48(+2.03%)
Oct 20, 2014 1593 1605 1588 1601 0 +9.13(+0.57%)
Oct 17, 2014 1587 1606 1578 1592 0 +23.48(+1.50%)
Oct 16, 2014 1535 1588 1525 1569 0 +8.75(+0.56%)
Oct 15, 2014 1585 1594 1523 1560 0 -47.84(-2.98%)
Oct 14, 2014 1610 1630 1587 1608 0 -14.93(-0.92%)
Oct 13, 2014 1636 1649 1622 1623 0 -11.27(-0.69%)
Oct 10, 2014 1649 1666 1634 1634 0 -19.96(-1.21%)
Oct 09, 2014 1684 1688 1647 1654 0 -32.87(-1.95%)
Oct 08, 2014 1658 1688 1651 1687 0 +31.24(+1.89%)
Oct 07, 2014 1675 1678 1654 1656 0 -27.60(-1.64%)
Oct 06, 2014 1689 1697 1678 1683 0 +3.48(+0.21%)
Oct 03, 2014 1668 1686 1662 1680 0 +19.74(+1.19%)
Oct 02, 2014 1661 1670 1642 1660 0 -6.10(-0.37%)
Oct 01, 2014 1681 1684 1662 1666 0 -14.83(-0.88%)
Sep 30, 2014 1681 1692 1671 1681 0 +1.05(+0.06%)
Sep 29, 2014 1677 1686 1667 1680 0 -7.26(-0.43%)
Sep 26, 2014 1678 1693 1672 1687 0 +11.62(+0.69%)
Sep 25, 2014 1706 1707 1674 1675 0 -51.51(-2.98%)
Sep 19, 2014 1746 1749 1722 1727 0 -10.44(-0.60%)
Sep 18, 2014 1724 1743 1722 1737 0 +21.41(+1.25%)
Sep 17, 2014 1714 1728 1707 1716 0 +3.70(+0.22%)
Sep 16, 2014 1701 1719 1699 1712 0 +7.60(+0.45%)
Sep 15, 2014 1702 1711 1694 1705 0 +1.61(+0.09%)
Sep 12, 2014 1697 1712 1694 1703 0 +6.88(+0.41%)
Sep 11, 2014 1686 1702 1683 1696 0 +4.74(+0.28%)
Sep 10, 2014 1681 1695 1677 1691 0 +12.42(+0.74%)
Sep 09, 2014 1683 1689 1670 1679 0 -11.73(-0.69%)
Sep 08, 2014 1691 1700 1683 1691 0 -1.00(-0.06%)
Sep 05, 2014 1688 1694 1678 1692 0 -0.41(-0.02%)
Sep 04, 2014 1692 1705 1686 1692 0 +1.03(+0.06%)
Sep 03, 2014 1697 1705 1685 1691 0 +0.24(+0.01%)
Sep 02, 2014 1688 1694 1677 1691 0 +6.00(+0.36%)
Aug 29, 2014 1685 1685 1685 0 +5.52(+0.33%)
Aug 28, 2014 1684 1687 1673 1679 0 -11.12(-0.66%)
Aug 27, 2014 1696 1700 1683 1690 0 -0.45(-0.03%)
Aug 26, 2014 1693 1700 1686 1691 0 +0.70(+0.04%)
Aug 25, 2014 1687 1701 1683 1690 0 +11.87(+0.71%)
Aug 22, 2014 1684 1694 1673 1678 0 -5.04(-0.30%)
Aug 21, 2014 1664 1688 1661 1683 0 +24.43(+1.47%)
Aug 20, 2014 1653 1664 1649 1659 0 +3.30(+0.20%)
Aug 19, 2014 1655 1664 1650 1656 0 +5.53(+0.34%)
Aug 18, 2014 1641 1655 1640 1650 0 +14.72(+0.90%)
Aug 15, 2014 1647 1652 1623 1635 0 -6.09(-0.37%)
Aug 14, 2014 1635 1644 1633 1642 0 +9.48(+0.58%)
Aug 13, 2014 1634 1637 1627 1632 0 +5.44(+0.33%)
Aug 12, 2014 1625 1635 1620 1627 0 +0.70(+0.04%)
Aug 11, 2014 1625 1634 1616 1626 0 +4.94(+0.30%)
Aug 08, 2014 1616 1625 1605 1621 0 +2.19(+0.14%)
Aug 07, 2014 1640 1642 1613 1619 0 -11.82(-0.72%)
Aug 06, 2014 1621 1642 1618 1631 0 +4.25(+0.26%)
Aug 05, 2014 1635 1643 1618 1626 0 -16.27(-0.99%)
Aug 04, 2014 1638 1647 1630 1643 0 +11.67(+0.72%)
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.