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, 2017 2076 2095 2073 2084 0 +11.67(+0.56%)
Jul 28, 2017 2080 2090 2062 2072 0 -10.88(-0.52%)
Jul 27, 2017 2094 2101 2073 2083 0 -10.94(-0.52%)
Jul 26, 2017 2116 2119 2088 2094 0 -14.73(-0.70%)
Jul 25, 2017 2110 2122 2103 2109 0 +26.51(+1.27%)
Jul 24, 2017 2074 2089 2070 2082 0 +6.01(+0.29%)
Jul 21, 2017 2081 2089 2067 2076 0 -11.92(-0.57%)
Jul 20, 2017 2088 2102 2079 2088 0 -0.41(-0.02%)
Jul 19, 2017 2087 2099 2077 2088 0 +7.46(+0.36%)
Jul 18, 2017 2075 2091 2062 2081 0 -3.30(-0.16%)
Jul 17, 2017 2090 2098 2077 2084 0 -11.16(-0.53%)
Jul 14, 2017 2076 2103 2066 2095 0 -13.72(-0.65%)
Jul 13, 2017 2098 2113 2091 2109 0 +13.84(+0.66%)
Jul 12, 2017 2087 2105 2078 2095 0 +2.61(+0.12%)
Jul 11, 2017 2107 2109 2082 2093 0 -12.96(-0.62%)
Jul 10, 2017 2102 2115 2094 2106 0 -3.13(-0.15%)
Jul 07, 2017 2111 2116 2091 2109 0 +10.73(+0.51%)
Jul 06, 2017 2108 2124 2093 2098 0 -11.01(-0.52%)
Jul 05, 2017 2102 2114 2085 2109 0 +9.08(+0.43%)
Jul 03, 2017 2084 2116 2081 2100 0 +26.04(+1.26%)
Jun 30, 2017 2092 2094 2064 2074 0 -3.72(-0.18%)
Jun 29, 2017 2095 2108 2058 2078 0 +26.89(+1.31%)
Jun 28, 2017 2025 2056 2023 2051 0 +42.07(+2.09%)
Jun 27, 2017 2002 2028 1996 2009 0 +16.78(+0.84%)
Jun 26, 2017 1992 2009 1979 1992 0 +7.69(+0.39%)
Jun 23, 2017 1998 2005 1977 1984 0 -6.33(-0.32%)
Jun 22, 2017 1992 2004 1980 1991 0 -3.00(-0.15%)
Jun 21, 2017 2010 2014 1987 1994 0 -16.18(-0.81%)
Jun 20, 2017 2025 2029 2007 2010 0 -21.78(-1.07%)
Jun 19, 2017 2019 2041 2014 2032 0 +25.33(+1.26%)
Jun 16, 2017 2009 2018 1995 2006 0 -0.76(-0.04%)
Jun 15, 2017 2002 2023 1996 2007 0 -12.07(-0.60%)
Jun 14, 2017 2011 2026 1989 2019 0 -2.32(-0.11%)
Jun 13, 2017 2027 2036 2013 2021 0 +7.98(+0.40%)
Jun 12, 2017 2014 2033 1997 2013 0 +3.52(+0.18%)
Jun 09, 2017 1977 2014 1976 2010 0 +44.41(+2.26%)
Jun 08, 2017 1956 1980 1939 1965 0 +23.86(+1.23%)
Jun 07, 2017 1931 1950 1923 1942 0 +15.41(+0.80%)
Jun 06, 2017 1917 1935 1910 1926 0 -3.75(-0.19%)
Jun 05, 2017 1930 1946 1923 1930 0 -0.84(-0.04%)
Jun 02, 2017 1923 1941 1915 1931 0 -7.85(-0.40%)
Jun 01, 2017 1927 1942 1910 1939 0 +20.28(+1.06%)
May 31, 2017 1947 1948 1901 1918 0 -29.30(-1.50%)
May 30, 2017 1959 1966 1940 1948 0 -17.73(-0.90%)
May 26, 2017 1965 1974 1957 1965 0 -1.87(-0.10%)
May 25, 2017 1981 1989 1960 1967 0 -3.76(-0.19%)
May 24, 2017 1978 1981 1959 1971 0 -3.65(-0.18%)
May 23, 2017 1959 1984 1950 1975 0 +19.90(+1.02%)
May 22, 2017 1963 1966 1942 1955 0 +0.80(+0.04%)
May 19, 2017 1939 1966 1936 1954 0 +23.37(+1.21%)
May 18, 2017 1924 1949 1911 1931 0 +5.11(+0.27%)
May 17, 2017 1979 1965 1914 1925 0 -67.08(-3.37%)
May 16, 2017 1996 2005 1985 1993 0 +0.24(+0.01%)
May 15, 2017 1984 1997 1980 1992 0 +14.11(+0.71%)
May 12, 2017 1978 1984 1961 1978 0 -12.15(-0.61%)
May 11, 2017 1995 2004 1972 1990 0 -17.17(-0.86%)
May 10, 2017 1992 2012 1988 2007 0 +11.68(+0.59%)
May 09, 2017 2011 2023 1989 1996 0 -12.93(-0.64%)
May 08, 2017 2007 2017 1998 2009 0 +3.37(+0.17%)
May 05, 2017 2004 2015 1987 2005 0 +6.08(+0.30%)
May 04, 2017 2011 2017 1990 1999 0 +2.48(+0.12%)
May 03, 2017 1973 2000 1969 1997 0 +11.83(+0.60%)
May 02, 2017 1991 1996 1972 1985 0 -8.70(-0.44%)
May 01, 2017 1993 2008 1980 1994 0 +10.23(+0.52%)
Apr 28, 2017 1995 2006 1979 1983 0 -14.77(-0.74%)
Apr 27, 2017 2020 2022 1982 1998 0 -21.16(-1.05%)
Apr 26, 2017 2029 2044 2013 2019 0 -8.52(-0.42%)
Apr 25, 2017 2029 2048 2022 2028 0 +17.67(+0.88%)
Apr 24, 2017 2002 2027 1995 2010 0 +48.94(+2.50%)
Apr 21, 2017 1977 1986 1957 1961 0 -20.59(-1.04%)
Apr 20, 2017 1968 1989 1957 1982 0 +28.46(+1.46%)
Apr 19, 2017 1974 1986 1949 1953 0 -9.77(-0.50%)
Apr 18, 2017 1973 1980 1948 1963 0 -15.29(-0.77%)
Apr 17, 2017 1945 1981 1939 1978 0 +38.74(+2.00%)
Apr 13, 2017 1963 1990 1939 1940 0 -33.95(-1.72%)
Apr 12, 2017 1991 1994 1967 1974 0 -19.61(-0.98%)
Apr 11, 2017 1991 1997 1967 1993 0 -6.76(-0.34%)
Apr 10, 2017 2007 2018 1990 2000 0 -5.63(-0.28%)
Apr 07, 2017 2004 2021 1995 2006 0 -9.89(-0.49%)
Apr 06, 2017 2003 2027 1991 2016 0 +10.51(+0.52%)
Apr 05, 2017 2042 2051 2004 2005 0 -15.96(-0.79%)
Apr 04, 2017 2012 2028 2007 2021 0 -6.75(-0.33%)
Apr 03, 2017 2035 2040 1999 2028 0 -5.57(-0.27%)
Mar 31, 2017 2047 2054 2031 2033 0 -19.27(-0.94%)
Mar 30, 2017 2034 2065 2028 2053 0 +19.85(+0.98%)
Mar 29, 2017 2038 2047 2025 2033 0 -4.01(-0.20%)
Mar 28, 2017 2007 2048 2005 2037 0 +27.80(+1.38%)
Mar 27, 2017 1972 2014 1962 2009 0 -4.92(-0.24%)
Mar 24, 2017 2019 2030 1996 2014 0 +2.51(+0.12%)
Mar 23, 2017 2003 2036 1997 2011 0 +6.71(+0.33%)
Mar 22, 2017 1992 2016 1973 2005 0 -3.52(-0.18%)
Mar 21, 2017 2084 2090 2002 2008 0 -66.07(-3.19%)
Mar 20, 2017 2088 2099 2071 2074 0 -24.40(-1.16%)
Mar 17, 2017 2122 2127 2096 2099 0 -21.35(-1.01%)
Mar 16, 2017 2117 2137 2112 2120 0 +7.35(+0.35%)
Mar 15, 2017 2119 2132 2096 2113 0 -0.35(-0.02%)
Mar 14, 2017 2107 2119 2096 2113 0 -2.86(-0.14%)
Mar 13, 2017 2114 2126 2104 2116 0 +2.64(+0.12%)
Mar 10, 2017 2137 2140 2098 2113 0 -10.56(-0.50%)
Mar 09, 2017 2125 2138 2113 2124 0 +5.27(+0.25%)
Mar 08, 2017 2145 2152 2116 2119 0 -4.43(-0.21%)
Mar 07, 2017 2127 2135 2116 2123 0 -8.13(-0.38%)
Mar 06, 2017 2129 2139 2112 2131 0 -9.17(-0.43%)
Mar 03, 2017 2131 2150 2125 2140 0 +14.29(+0.67%)
Mar 02, 2017 2164 2168 2121 2126 0 -28.96(-1.34%)
Mar 01, 2017 2141 2164 2133 2155 0 +56.80(+2.71%)
Feb 28, 2017 2099 2115 2085 2098 0 -12.90(-0.61%)
Feb 27, 2017 2103 2119 2094 2111 0 +9.21(+0.44%)
Feb 24, 2017 2104 2114 2088 2102 0 -24.46(-1.15%)
Feb 23, 2017 2132 2139 2115 2126 0 -1.16(-0.05%)
Feb 22, 2017 2115 2136 2111 2127 0 +1.88(+0.09%)
Feb 21, 2017 2120 2133 2113 2126 0 +10.94(+0.52%)
Feb 17, 2017 2115 2115 2115 2115 0 -3.12(-0.15%)
Feb 16, 2017 2119 2127 2101 2118 0 -4.14(-0.20%)
Feb 15, 2017 2105 2131 2093 2122 0 +25.95(+1.24%)
Feb 14, 2017 2066 2100 2060 2096 0 +31.66(+1.53%)
Feb 13, 2017 2055 2077 2053 2064 0 +17.83(+0.87%)
Feb 10, 2017 2051 2056 2039 2046 0 +4.11(+0.20%)
Feb 09, 2017 2017 2047 2015 2042 0 +29.06(+1.44%)
Feb 08, 2017 2019 2022 1996 2013 0 -13.33(-0.66%)
Feb 07, 2017 2040 2048 2021 2027 0 -7.30(-0.36%)
Feb 06, 2017 2037 2052 2028 2034 0 -13.07(-0.64%)
Feb 03, 2017 2034 2052 2022 2047 0 +44.45(+2.22%)
Feb 02, 2017 2000 2010 1991 2003 0 -7.68(-0.38%)
Feb 01, 2017 2021 2036 2003 2010 0 +3.57(+0.18%)
Jan 31, 2017 2012 2027 1992 2007 0 -10.84(-0.54%)
Jan 30, 2017 2023 2029 2004 2017 0 -19.39(-0.95%)
Jan 27, 2017 2042 2046 2028 2037 0 -7.66(-0.37%)
Jan 26, 2017 2034 2050 2029 2045 0 +11.26(+0.55%)
Jan 25, 2017 2017 2038 2007 2033 0 +39.70(+1.99%)
Jan 24, 2017 1973 2003 1964 1994 0 +23.96(+1.22%)
Jan 23, 2017 1971 1984 1959 1970 0 -7.40(-0.37%)
Jan 20, 2017 1969 1985 1962 1977 0 +13.35(+0.68%)
Jan 19, 2017 1974 1985 1952 1964 0 -7.92(-0.40%)
Jan 18, 2017 1965 1982 1945 1972 0 +10.91(+0.56%)
Jan 17, 2017 1996 2002 1956 1961 0 -57.04(-2.83%)
Jan 13, 2017 2018 2018 2018 2018 0 +14.54(+0.73%)
Jan 12, 2017 2013 2020 1987 2003 0 -14.20(-0.70%)
Jan 11, 2017 2000 2018 1984 2017 0 +15.36(+0.77%)
Jan 10, 2017 1990 2015 1985 2002 0 +13.60(+0.68%)
Jan 09, 2017 1989 2002 1977 1988 0 -11.46(-0.57%)
Jan 06, 2017 2004 2013 1991 2000 0 +0.15(+0.01%)
Jan 05, 2017 2009 2021 1979 2000 0 -16.91(-0.84%)
Jan 04, 2017 2006 2022 1996 2017 0 +17.61(+0.88%)
Jan 03, 2017 1997 2012 1978 1999 0 +25.66(+1.30%)
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%)
Oct 04, 2016 1576 1596 1570 1582 0 +13.61(+0.87%)
Sep 26, 2016 1586 1590 1563 1568 0 -30.34(-1.90%)
Sep 23, 2016 1600 1611 1593 1598 0 -8.18(-0.51%)
Sep 22, 2016 1609 1616 1598 1607 0 +4.01(+0.25%)
Sep 21, 2016 1606 1614 1585 1603 0 +4.12(+0.26%)
Sep 20, 2016 1608 1611 1590 1598 0 +8.21(+0.52%)
Sep 19, 2016 1589 1605 1582 1590 0 +9.49(+0.60%)
Sep 16, 2016 1589 1593 1574 1581 0 -20.04(-1.25%)
Sep 15, 2016 1589 1607 1579 1601 0 +7.62(+0.48%)
Sep 14, 2016 1599 1616 1589 1593 0 -8.17(-0.51%)
Sep 13, 2016 1608 1618 1587 1601 0 -28.98(-1.78%)
Sep 12, 2016 1613 1635 1603 1630 0 +5.45(+0.34%)
Sep 09, 2016 1640 1654 1622 1625 0 -22.84(-1.39%)
Sep 08, 2016 1647 1656 1639 1648 0 +2.27(+0.14%)
Sep 07, 2016 1647 1656 1638 1645 0 -6.31(-0.38%)
Sep 06, 2016 1662 1665 1638 1652 0 -6.06(-0.37%)
Sep 02, 2016 1658 1658 1658 1658 0 +7.86(+0.48%)
Sep 01, 2016 1658 1663 1635 1650 0 -5.96(-0.36%)
Aug 31, 2016 1657 1663 1638 1656 0 -0.43(-0.03%)
Aug 30, 2016 1638 1659 1635 1656 0 +20.12(+1.23%)
Aug 29, 2016 1623 1643 1620 1636 0 +16.79(+1.04%)
Aug 26, 2016 1620 1635 1609 1619 0 +5.85(+0.36%)
Aug 25, 2016 1612 1619 1606 1614 0 +1.43(+0.09%)
Aug 24, 2016 1611 1620 1602 1612 0 +5.53(+0.34%)
Aug 23, 2016 1607 1617 1602 1607 0 +6.10(+0.38%)
Aug 22, 2016 1600 1604 1593 1600 0 -3.17(-0.20%)
Aug 19, 2016 1598 1606 1588 1604 0 -0.02(-0.00%)
Aug 18, 2016 1599 1607 1595 1604 0 +1.59(+0.10%)
Aug 17, 2016 1598 1606 1593 1602 0 +3.71(+0.23%)
Aug 16, 2016 1590 1604 1586 1598 0 +4.13(+0.26%)
Aug 15, 2016 1590 1597 1587 1594 0 +10.26(+0.65%)
Aug 12, 2016 1581 1587 1574 1584 0 -5.32(-0.33%)
Aug 11, 2016 1585 1596 1578 1589 0 +6.97(+0.44%)
Aug 10, 2016 1600 1604 1579 1582 0 -16.34(-1.02%)
Aug 09, 2016 1598 1605 1592 1599 0 +1.91(+0.12%)
Aug 08, 2016 1594 1603 1588 1597 0 +3.96(+0.25%)
Aug 05, 2016 1573 1594 1569 1593 0 +32.26(+2.07%)
Aug 04, 2016 1558 1567 1551 1561 0 +2.03(+0.13%)
Aug 03, 2016 1542 1561 1540 1558 0 +15.25(+0.99%)
Aug 02, 2016 1550 1559 1536 1543 0 -8.46(-0.55%)
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.