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 31, 2016 1507 1520 1497 1500 0 -9.18(-0.61%)
Mar 30, 2016 1503 1524 1499 1510 0 +16.91(+1.13%)
Mar 29, 2016 1495 1502 1474 1493 0 -7.57(-0.50%)
Mar 28, 2016 1502 1509 1491 1500 0 +2.17(+0.14%)
Mar 24, 2016 1498 1498 1498 1498 0 -13.92(-0.92%)
Mar 23, 2016 1525 1529 1509 1512 0 -16.35(-1.07%)
Mar 22, 2016 1521 1536 1516 1528 0 -5.96(-0.39%)
Mar 21, 2016 1531 1545 1522 1534 0 +1.28(+0.08%)
Mar 18, 2016 1531 1546 1516 1533 0 +21.31(+1.41%)
Mar 17, 2016 1499 1519 1484 1512 0 +12.95(+0.86%)
Mar 16, 2016 1498 1523 1482 1499 0 -4.55(-0.30%)
Mar 15, 2016 1489 1504 1484 1503 0 -0.94(-0.06%)
Mar 14, 2016 1505 1511 1492 1504 0 -7.38(-0.49%)
Mar 11, 2016 1495 1515 1485 1512 0 +36.15(+2.45%)
Mar 10, 2016 1489 1497 1456 1476 0 -5.73(-0.39%)
Mar 09, 2016 1484 1497 1468 1481 0 +6.55(+0.44%)
Mar 08, 2016 1486 1495 1468 1475 0 -27.43(-1.83%)
Mar 07, 2016 1487 1506 1480 1502 0 +4.12(+0.28%)
Mar 04, 2016 1496 1510 1484 1498 0 +10.37(+0.70%)
Mar 03, 2016 1477 1490 1466 1488 0 +9.87(+0.67%)
Mar 02, 2016 1460 1481 1451 1478 0 +16.65(+1.14%)
Mar 01, 2016 1413 1463 1412 1461 0 +61.43(+4.39%)
Feb 29, 2016 1422 1428 1397 1400 0 -23.23(-1.63%)
Feb 26, 2016 1420 1438 1409 1423 0 +17.72(+1.26%)
Feb 25, 2016 1393 1411 1388 1405 0 +16.87(+1.22%)
Feb 24, 2016 1375 1391 1345 1388 0 -11.03(-0.79%)
Feb 23, 2016 1427 1431 1394 1399 0 -36.58(-2.55%)
Feb 22, 2016 1423 1446 1427 1436 0 +22.16(+1.57%)
Feb 19, 2016 1401 1419 1391 1414 0 +1.16(+0.08%)
Feb 18, 2016 1435 1437 1401 1413 0 -17.01(-1.19%)
Feb 17, 2016 1429 1444 1417 1430 0 +18.13(+1.28%)
Feb 16, 2016 1410 1419 1390 1412 0 +27.66(+2.00%)
Feb 12, 2016 1384 1384 1384 1384 0 +75.50(+5.77%)
Feb 11, 2016 1315 1327 1292 1308 0 -45.60(-3.37%)
Feb 10, 2016 1364 1368 1351 1354 0 -17.92(-1.31%)
Feb 09, 2016 1355 1388 1344 1372 0 -8.96(-0.65%)
Feb 08, 2016 1398 1402 1365 1381 0 -41.12(-2.89%)
Feb 05, 2016 1442 1452 1415 1422 0 -18.39(-1.28%)
Feb 04, 2016 1414 1453 1413 1440 0 +22.04(+1.55%)
Feb 03, 2016 1429 1435 1374 1418 0 -4.00(-0.28%)
Feb 02, 2016 1442 1445 1414 1422 0 -43.53(-2.97%)
Feb 01, 2016 1472 1478 1452 1466 0 -12.86(-0.87%)
Jan 29, 2016 1450 1480 1438 1479 0 +40.29(+2.80%)
Jan 28, 2016 1438 1452 1417 1438 0 +18.54(+1.31%)
Jan 27, 2016 1410 1447 1404 1420 0 +7.74(+0.55%)
Jan 26, 2016 1391 1418 1388 1412 0 +29.77(+2.15%)
Jan 25, 2016 1421 1425 1381 1382 0 -44.74(-3.14%)
Jan 22, 2016 1420 1435 1409 1427 0 +36.65(+2.64%)
Jan 21, 2016 1395 1421 1378 1390 0 +1.08(+0.08%)
Jan 20, 2016 1386 1406 1360 1389 0 -28.23(-1.99%)
Jan 19, 2016 1441 1450 1406 1418 0 -6.50(-0.46%)
Jan 15, 2016 1424 1424 1424 1424 0 -46.51(-3.16%)
Jan 14, 2016 1465 1487 1442 1471 0 +15.91(+1.09%)
Jan 13, 2016 1510 1514 1448 1455 0 -43.46(-2.90%)
Jan 12, 2016 1503 1512 1474 1498 0 +14.78(+1.00%)
Jan 11, 2016 1488 1495 1465 1483 0 +4.83(+0.33%)
Jan 08, 2016 1523 1525 1476 1479 0 -23.96(-1.59%)
Jan 07, 2016 1521 1534 1497 1503 0 -47.64(-3.07%)
Jan 06, 2016 1556 1567 1544 1550 0 -31.16(-1.97%)
Jan 05, 2016 1585 1594 1567 1581 0 -0.78(-0.05%)
Jan 04, 2016 1588 1591 1564 1582 0 -42.46(-2.61%)
Dec 31, 2015 1625 1625 1625 1625 0 -17.51(-1.07%)
Dec 30, 2015 1653 1655 1639 1642 0 -15.52(-0.94%)
Dec 29, 2015 1651 1662 1646 1658 0 +18.83(+1.15%)
Dec 28, 2015 1640 1644 1624 1639 0 -8.25(-0.50%)
Dec 24, 2015 1647 1647 1647 1647 0 -1.96(-0.12%)
Dec 23, 2015 1635 1651 1630 1649 0 +23.77(+1.46%)
Dec 22, 2015 1626 1631 1605 1625 0 +6.93(+0.43%)
Dec 21, 2015 1620 1629 1603 1618 0 +13.41(+0.84%)
Dec 18, 2015 1635 1640 1604 1605 0 -40.51(-2.46%)
Dec 17, 2015 1676 1681 1642 1645 0 -26.94(-1.61%)
Dec 16, 2015 1656 1677 1636 1672 0 +29.63(+1.80%)
Dec 15, 2015 1616 1652 1615 1643 0 +45.02(+2.82%)
Dec 14, 2015 1601 1612 1580 1598 0 -0.36(-0.02%)
Dec 11, 2015 1615 1624 1589 1598 0 -38.25(-2.34%)
Dec 10, 2015 1635 1658 1623 1636 0 +2.42(+0.15%)
Dec 09, 2015 1635 1661 1620 1634 0 -7.25(-0.44%)
Dec 08, 2015 1653 1663 1635 1641 0 -29.55(-1.77%)
Dec 07, 2015 1686 1689 1658 1671 0 -23.77(-1.40%)
Dec 04, 2015 1662 1699 1656 1694 0 +39.09(+2.36%)
Dec 03, 2015 1685 1688 1650 1655 0 -23.93(-1.43%)
Dec 02, 2015 1701 1703 1674 1679 0 -17.76(-1.05%)
Dec 01, 2015 1686 1701 1678 1697 0 +21.17(+1.26%)
Nov 30, 2015 1682 1691 1673 1676 0 -4.25(-0.25%)
Nov 27, 2015 1678 1683 1668 1680 0 +3.90(+0.23%)
Nov 25, 2015 1676 1676 1676 1676 0 -0.97(-0.06%)
Nov 24, 2015 1666 1686 1661 1677 0 -1.36(-0.08%)
Nov 23, 2015 1679 1692 1677 1679 0 -11.62(-0.69%)
Nov 20, 2015 1696 1697 1686 1690 0 -4.46(-0.26%)
Nov 19, 2015 1692 1702 1682 1695 0 +3.10(+0.18%)
Nov 18, 2015 1670 1695 1667 1692 0 +25.23(+1.51%)
Nov 17, 2015 1674 1682 1659 1666 0 -2.35(-0.14%)
Nov 16, 2015 1643 1670 1637 1669 0 +22.13(+1.34%)
Nov 13, 2015 1656 1666 1638 1646 0 -18.11(-1.09%)
Nov 12, 2015 1680 1684 1663 1665 0 -28.31(-1.67%)
Nov 11, 2015 1707 1709 1687 1693 0 -4.79(-0.28%)
Nov 10, 2015 1682 1702 1676 1698 0 +10.06(+0.60%)
Nov 09, 2015 1712 1714 1677 1688 0 -18.14(-1.06%)
Nov 06, 2015 1706 1720 1694 1706 0 +32.58(+1.95%)
Nov 05, 2015 1659 1682 1657 1673 0 +12.91(+0.78%)
Nov 04, 2015 1668 1673 1654 1660 0 -7.71(-0.46%)
Nov 03, 2015 1656 1674 1650 1668 0 +7.77(+0.47%)
Nov 02, 2015 1643 1666 1639 1660 0 +22.84(+1.39%)
Oct 30, 2015 1665 1668 1634 1637 0 -30.37(-1.82%)
Oct 29, 2015 1670 1685 1657 1668 0 -9.30(-0.55%)
Oct 28, 2015 1633 1681 1631 1677 0 +47.90(+2.94%)
Oct 27, 2015 1625 1636 1619 1629 0 -5.35(-0.33%)
Oct 26, 2015 1642 1646 1627 1635 0 -6.26(-0.38%)
Oct 23, 2015 1631 1646 1625 1641 0 +19.15(+1.18%)
Oct 22, 2015 1603 1631 1602 1622 0 +26.20(+1.64%)
Oct 21, 2015 1612 1622 1594 1595 0 -12.48(-0.78%)
Oct 20, 2015 1598 1616 1594 1608 0 +14.14(+0.89%)
Oct 19, 2015 1593 1608 1587 1594 0 -7.81(-0.49%)
Oct 16, 2015 1609 1612 1591 1602 0 +4.81(+0.30%)
Oct 15, 2015 1574 1600 1565 1597 0 +36.00(+2.31%)
Oct 14, 2015 1573 1581 1549 1561 0 -14.48(-0.92%)
Oct 13, 2015 1574 1588 1568 1575 0 -6.10(-0.39%)
Oct 12, 2015 1585 1591 1573 1581 0 -4.37(-0.28%)
Oct 09, 2015 1602 1607 1579 1586 0 -9.92(-0.62%)
Oct 08, 2015 1587 1598 1575 1596 0 +6.52(+0.41%)
Oct 07, 2015 1594 1606 1578 1589 0 +8.10(+0.51%)
Oct 06, 2015 1578 1592 1569 1581 0 +1.29(+0.08%)
Oct 05, 2015 1559 1587 1556 1580 0 +33.65(+2.18%)
Oct 02, 2015 1522 1548 1493 1546 0 -14.25(-0.91%)
Oct 01, 2015 1559 1570 1543 1560 0 +6.19(+0.40%)
Sep 30, 2015 1548 1558 1531 1554 0 +26.82(+1.76%)
Sep 29, 2015 1524 1533 1506 1527 0 +4.86(+0.32%)
Sep 28, 2015 1545 1551 1517 1522 0 -34.81(-2.24%)
Sep 25, 2015 1554 1568 1546 1557 0 +27.21(+1.78%)
Sep 24, 2015 1521 1536 1511 1530 0 -8.81(-0.57%)
Sep 23, 2015 1543 1551 1529 1539 0 -2.35(-0.15%)
Sep 22, 2015 1540 1550 1529 1541 0 -21.34(-1.37%)
Sep 21, 2015 1559 1569 1550 1563 0 +16.14(+1.04%)
Sep 18, 2015 1563 1567 1540 1546 0 -36.84(-2.33%)
Sep 17, 2015 1617 1629 1577 1583 0 -34.13(-2.11%)
Sep 16, 2015 1606 1622 1591 1617 0 +14.34(+0.89%)
Sep 15, 2015 1587 1610 1582 1603 0 +23.02(+1.46%)
Sep 14, 2015 1580 1588 1572 1580 0 -0.70(-0.04%)
Sep 11, 2015 1576 1584 1565 1581 0 -1432.23(-47.54%)
Sep 10, 2015 3016 3049 2991 3013 0 +1439.68(+91.51%)
Sep 09, 2015 1612 1620 1569 1573 0 -19.61(-1.23%)
Sep 08, 2015 1582 1595 1570 1593 0 +43.79(+2.83%)
Sep 04, 2015 1549 1549 1549 1549 0 -30.09(-1.91%)
Sep 03, 2015 1577 1599 1569 1579 0 +11.76(+0.75%)
Sep 02, 2015 1575 1579 1546 1567 0 +21.34(+1.38%)
Sep 01, 2015 1577 1584 1534 1546 0 -64.79(-4.02%)
Aug 31, 2015 1606 1618 1591 1611 0 -3.65(-0.23%)
Aug 28, 2015 1614 1622 1597 1615 0 -7.70(-0.47%)
Aug 27, 2015 1605 1628 1587 1622 0 +46.74(+2.97%)
Aug 26, 2015 1557 1580 1521 1575 0 +63.04(+4.17%)
Aug 25, 2015 1591 1596 1511 1512 0 -12.19(-0.80%)
Aug 24, 2015 1487 1582 1404 1525 0 -76.04(-4.75%)
Aug 21, 2015 1619 1648 1600 1601 0 -55.00(-3.32%)
Aug 20, 2015 1679 1682 1655 1656 0 -42.24(-2.49%)
Aug 19, 2015 1705 1715 1691 1698 0 -16.07(-0.94%)
Aug 18, 2015 1707 1721 1701 1714 0 +4.28(+0.25%)
Aug 17, 2015 1700 1714 1692 1710 0 +0.71(+0.04%)
Aug 14, 2015 1697 1711 1695 1709 0 +9.59(+0.56%)
Aug 13, 2015 1699 1709 1687 1699 0 -0.53(-0.03%)
Aug 12, 2015 1705 1709 1673 1700 0 -16.86(-0.98%)
Aug 11, 2015 1721 1728 1707 1717 0 -23.45(-1.35%)
Aug 10, 2015 1722 1743 1721 1740 0 +25.36(+1.48%)
Aug 07, 2015 1722 1734 1703 1715 0 -6.28(-0.36%)
Aug 06, 2015 1728 1735 1715 1721 0 -5.94(-0.34%)
Aug 05, 2015 1731 1741 1722 1727 0 +5.63(+0.33%)
Aug 04, 2015 1722 1734 1715 1721 0 +0.94(+0.05%)
Aug 03, 2015 1728 1732 1709 1721 0 -6.32(-0.37%)
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%)
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.