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 (%)
Mar 29, 2018 2316 2316 2316 2316 0 +39.34(+1.73%)
Mar 28, 2018 2283 2304 2253 2276 0 -1.84(-0.08%)
Mar 27, 2018 2338 2347 2260 2278 0 -50.64(-2.17%)
Mar 26, 2018 2308 2341 2289 2329 0 +61.65(+2.72%)
Mar 23, 2018 2344 2355 2262 2267 0 -68.11(-2.92%)
Mar 22, 2018 2396 2401 2325 2335 0 -87.57(-3.61%)
Mar 21, 2018 2424 2455 2409 2423 0 +5.02(+0.21%)
Mar 20, 2018 2428 2438 2410 2418 0 -3.02(-0.12%)
Mar 19, 2018 2431 2438 2398 2421 0 -13.51(-0.56%)
Mar 16, 2018 2441 2464 2429 2434 0 -4.44(-0.18%)
Mar 15, 2018 2448 2453 2425 2439 0 +0.26(+0.01%)
Mar 14, 2018 2472 2474 2428 2438 0 -21.84(-0.89%)
Mar 13, 2018 2475 2476 2454 2460 0 -27.31(-1.10%)
Mar 12, 2018 2492 2509 2479 2488 0 -5.22(-0.21%)
Mar 09, 2018 2467 2495 2453 2493 0 +50.23(+2.06%)
Mar 08, 2018 2447 2454 2416 2442 0 +1.78(+0.07%)
Mar 07, 2018 2441 2445 2423 2441 0 -3.90(-0.16%)
Mar 06, 2018 2453 2461 2427 2445 0 +3.23(+0.13%)
Mar 05, 2018 2393 2456 2385 2441 0 +22.93(+0.95%)
Mar 02, 2018 2398 2426 2371 2418 0 -1.03(-0.04%)
Mar 01, 2018 2454 2474 2405 2419 0 -34.92(-1.42%)
Feb 28, 2018 2497 2512 2452 2454 0 -33.63(-1.35%)
Feb 27, 2018 2505 2527 2484 2488 0 -18.58(-0.74%)
Feb 26, 2018 2494 2510 2476 2507 0 +26.17(+1.06%)
Feb 23, 2018 2457 2482 2447 2480 0 +33.10(+1.35%)
Feb 22, 2018 2462 2468 2441 2447 0 -18.26(-0.74%)
Feb 21, 2018 2458 2500 2455 2466 0 +7.61(+0.31%)
Feb 20, 2018 2457 2481 2445 2458 0 -3.93(-0.16%)
Feb 16, 2018 2462 2462 2462 2462 0 -13.27(-0.54%)
Feb 15, 2018 2481 2488 2454 2475 0 +12.54(+0.51%)
Feb 14, 2018 2402 2468 2397 2463 0 +57.64(+2.40%)
Feb 13, 2018 2377 2414 2365 2405 0 +18.59(+0.78%)
Feb 12, 2018 2376 2409 2356 2386 0 +30.02(+1.27%)
Feb 09, 2018 2349 2374 2287 2356 0 +32.61(+1.40%)
Feb 08, 2018 2363 2420 2322 2324 0 -91.31(-3.78%)
Feb 07, 2018 2403 2443 2389 2415 0 +4.45(+0.18%)
Feb 06, 2018 2322 2426 2304 2411 0 +17.51(+0.73%)
Feb 05, 2018 2439 2477 2326 2393 0 -118.68(-4.72%)
Feb 02, 2018 2553 2566 2509 2512 0 -52.01(-2.03%)
Feb 01, 2018 2553 2568 2534 2564 0 +13.76(+0.54%)
Jan 31, 2018 2547 2567 2538 2550 0 +10.82(+0.43%)
Jan 30, 2018 2541 2559 2536 2539 0 -17.91(-0.70%)
Jan 29, 2018 2555 2574 2550 2557 0 -2.48(-0.10%)
Jan 26, 2018 2550 2563 2535 2560 0 +11.52(+0.45%)
Jan 25, 2018 2558 2562 2539 2548 0 -1.90(-0.07%)
Jan 24, 2018 2540 2559 2528 2550 0 +21.42(+0.85%)
Jan 23, 2018 2520 2540 2512 2529 0 -2.25(-0.09%)
Jan 22, 2018 2507 2534 2502 2531 0 +22.40(+0.89%)
Jan 19, 2018 2509 2523 2495 2508 0 +7.97(+0.32%)
Jan 18, 2018 2493 2513 2484 2500 0 +2.87(+0.11%)
Jan 17, 2018 2479 2507 2454 2498 0 +18.01(+0.73%)
Jan 16, 2018 2490 2509 2464 2480 0 -2.00(-0.08%)
Jan 12, 2018 2482 2482 2482 2482 0 +18.95(+0.77%)
Jan 11, 2018 2467 2471 2448 2463 0 +6.85(+0.28%)
Jan 10, 2018 2457 2471 2452 2456 0 +19.57(+0.80%)
Jan 09, 2018 2431 2452 2424 2436 0 +8.99(+0.37%)
Jan 08, 2018 2432 2440 2418 2427 0 -8.81(-0.36%)
Jan 05, 2018 2437 2444 2419 2436 0 +7.10(+0.29%)
Jan 04, 2018 2415 2449 2409 2429 0 +24.75(+1.03%)
Jan 03, 2018 2399 2413 2391 2404 0 +6.00(+0.25%)
Jan 02, 2018 2393 2404 2380 2398 0 +19.46(+0.82%)
Dec 29, 2017 2379 2379 2379 2379 0 -17.11(-0.71%)
Dec 28, 2017 2387 2397 2381 2396 0 +13.04(+0.55%)
Dec 27, 2017 2379 2389 2372 2383 0 +1.86(+0.08%)
Dec 26, 2017 2387 2399 2370 2381 0 -10.12(-0.42%)
Dec 22, 2017 2400 2407 2376 2391 0 -2.18(-0.09%)
Dec 21, 2017 2371 2405 2370 2393 0 +35.25(+1.49%)
Dec 20, 2017 2382 2386 2353 2358 0 -2.89(-0.12%)
Dec 19, 2017 2378 2383 2357 2361 0 -8.30(-0.35%)
Dec 18, 2017 2362 2380 2355 2369 0 +26.30(+1.12%)
Dec 15, 2017 2339 2362 2325 2343 0 +17.06(+0.73%)
Dec 14, 2017 2346 2355 2322 2326 0 -10.57(-0.45%)
Dec 13, 2017 2361 2371 2334 2336 0 -25.79(-1.09%)
Dec 12, 2017 2362 2372 2331 2362 0 +28.53(+1.22%)
Dec 11, 2017 2339 2349 2327 2334 0 -9.96(-0.42%)
Dec 08, 2017 2336 2351 2324 2344 0 +14.95(+0.64%)
Dec 07, 2017 2315 2342 2301 2329 0 +9.34(+0.40%)
Dec 06, 2017 2327 2342 2309 2319 0 -11.25(-0.48%)
Dec 05, 2017 2339 2364 2309 2331 0 -6.78(-0.29%)
Dec 04, 2017 2344 2356 2333 2337 0 +41.68(+1.82%)
Dec 01, 2017 2297 2316 2267 2296 0 +9.27(+0.41%)
Nov 30, 2017 2301 2326 2277 2286 0 -2.34(-0.10%)
Nov 29, 2017 2265 2302 2255 2289 0 +41.33(+1.84%)
Nov 28, 2017 2198 2257 2187 2247 0 +50.34(+2.29%)
Nov 27, 2017 2204 2219 2194 2197 0 -7.21(-0.33%)
Nov 24, 2017 2212 2215 2202 2204 0 -4.81(-0.22%)
Nov 22, 2017 2214 2225 2203 2209 0 -2.06(-0.09%)
Nov 21, 2017 2216 2223 2204 2211 0 +2.54(+0.12%)
Nov 20, 2017 2205 2215 2194 2209 0 +6.68(+0.30%)
Nov 17, 2017 2192 2210 2187 2202 0 -4.17(-0.19%)
Nov 16, 2017 2203 2220 2195 2206 0 +11.92(+0.54%)
Nov 15, 2017 2165 2205 2156 2194 0 +11.40(+0.52%)
Nov 14, 2017 2174 2190 2165 2183 0 -1.78(-0.08%)
Nov 13, 2017 2170 2191 2165 2185 0 -1.32(-0.06%)
Nov 10, 2017 2194 2202 2182 2186 0 -5.40(-0.25%)
Nov 09, 2017 2186 2202 2169 2191 0 -8.70(-0.40%)
Nov 08, 2017 2211 2215 2188 2200 0 -18.35(-0.83%)
Nov 07, 2017 2253 2257 2207 2218 0 -37.93(-1.68%)
Nov 06, 2017 2255 2266 2247 2256 0 -3.79(-0.17%)
Nov 03, 2017 2255 2263 2245 2260 0 -0.99(-0.04%)
Nov 02, 2017 2241 2265 2226 2261 0 +17.27(+0.77%)
Nov 01, 2017 2249 2261 2238 2244 0 +5.97(+0.27%)
Oct 31, 2017 2245 2258 2233 2238 0 -7.85(-0.35%)
Oct 30, 2017 2241 2255 2233 2246 0 -7.27(-0.32%)
Oct 27, 2017 2239 2260 2232 2253 0 +5.61(+0.25%)
Oct 26, 2017 2243 2263 2240 2247 0 +10.97(+0.49%)
Oct 25, 2017 2255 2259 2220 2236 0 -11.76(-0.52%)
Oct 24, 2017 2232 2256 2230 2248 0 +25.43(+1.14%)
Oct 23, 2017 2226 2236 2218 2223 0 -3.64(-0.16%)
Oct 20, 2017 2221 2237 2208 2226 0 +23.84(+1.08%)
Oct 19, 2017 2182 2209 2176 2202 0 +4.04(+0.18%)
Oct 18, 2017 2194 2210 2188 2198 0 +14.23(+0.65%)
Oct 17, 2017 2198 2202 2178 2184 0 -8.42(-0.38%)
Oct 16, 2017 2176 2199 2172 2193 0 +19.30(+0.89%)
Oct 13, 2017 2164 2186 2146 2173 0 -7.33(-0.34%)
Oct 12, 2017 2203 2207 2174 2181 0 -18.55(-0.84%)
Oct 11, 2017 2195 2204 2184 2199 0 +0.46(+0.02%)
Oct 10, 2017 2187 2202 2182 2199 0 +17.28(+0.79%)
Oct 09, 2017 2199 2202 2176 2181 0 -15.50(-0.71%)
Oct 06, 2017 2201 2206 2184 2197 0 +1.70(+0.08%)
Oct 05, 2017 2178 2205 2169 2195 0 +12.78(+0.59%)
Oct 04, 2017 2193 2199 2178 2182 0 -12.47(-0.57%)
Oct 03, 2017 2186 2199 2176 2195 0 +11.07(+0.51%)
Oct 02, 2017 2169 2187 2161 2184 0 +17.98(+0.83%)
Sep 29, 2017 2158 2173 2152 2166 0 +6.48(+0.30%)
Sep 28, 2017 2160 2168 2145 2159 0 +5.39(+0.25%)
Sep 27, 2017 2154 2170 2143 2154 0 +24.83(+1.17%)
Sep 26, 2017 2134 2141 2121 2129 0 -4.29(-0.20%)
Sep 25, 2017 2139 2150 2119 2134 0 -10.36(-0.48%)
Sep 22, 2017 2138 2149 2130 2144 0 +0.02(+0.00%)
Sep 21, 2017 2130 2152 2125 2144 0 +11.75(+0.55%)
Sep 20, 2017 2122 2146 2109 2132 0 +13.84(+0.65%)
Sep 19, 2017 2099 2127 2094 2118 0 +19.55(+0.93%)
Sep 18, 2017 2083 2108 2076 2099 0 +19.15(+0.92%)
Sep 15, 2017 2069 2082 2063 2080 0 +9.84(+0.48%)
Sep 14, 2017 2075 2084 2064 2070 0 -3.93(-0.19%)
Sep 13, 2017 2061 2078 2053 2074 0 +9.42(+0.46%)
Sep 12, 2017 2044 2071 2041 2064 0 +27.36(+1.34%)
Sep 11, 2017 2024 2043 2016 2037 0 +33.04(+1.65%)
Sep 08, 2017 2003 2022 1998 2004 0 -1.99(-0.10%)
Sep 07, 2017 2030 2031 1993 2006 0 -21.40(-1.06%)
Sep 06, 2017 2026 2041 2010 2027 0 +9.25(+0.46%)
Sep 05, 2017 2047 2049 2009 2018 0 -43.38(-2.10%)
Sep 01, 2017 2055 2074 2048 2061 0 +13.22(+0.65%)
Aug 31, 2017 2054 2062 2038 2048 0 +4.71(+0.23%)
Aug 30, 2017 2044 2057 2033 2043 0 +2.48(+0.12%)
Aug 29, 2017 2028 2046 2019 2041 0 -10.56(-0.51%)
Aug 28, 2017 2065 2067 2040 2052 0 -7.46(-0.36%)
Aug 25, 2017 2063 2077 2055 2059 0 +0.70(+0.03%)
Aug 24, 2017 2065 2070 2051 2058 0 +1.85(+0.09%)
Aug 23, 2017 2040 2071 2039 2056 0 +2.63(+0.13%)
Aug 22, 2017 2046 2060 2041 2054 0 +17.28(+0.85%)
Aug 21, 2017 2039 2046 2023 2036 0 -2.13(-0.10%)
Aug 18, 2017 2033 2055 2024 2039 0 +2.12(+0.10%)
Aug 17, 2017 2062 2069 2035 2037 0 -32.62(-1.58%)
Aug 16, 2017 2084 2090 2062 2069 0 -7.11(-0.34%)
Aug 15, 2017 2090 2096 2073 2076 0 +1.63(+0.08%)
Aug 14, 2017 2064 2084 2062 2075 0 +30.33(+1.48%)
Aug 11, 2017 2052 2066 2038 2044 0 -9.26(-0.45%)
Aug 10, 2017 2079 2085 2051 2054 0 -39.10(-1.87%)
Aug 09, 2017 2082 2097 2075 2093 0 -6.27(-0.30%)
Aug 08, 2017 2094 2123 2088 2099 0 +0.87(+0.04%)
Aug 07, 2017 2102 2108 2093 2098 0 -3.20(-0.15%)
Aug 04, 2017 2103 2119 2085 2101 0 +13.51(+0.65%)
Aug 03, 2017 2094 2101 2083 2088 0 -11.00(-0.52%)
Aug 02, 2017 2092 2104 2084 2099 0 +0.88(+0.04%)
Aug 01, 2017 2096 2106 2083 2098 0 +14.13(+0.68%)
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%)
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.