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, 2009 700.68 734.50 686.38 720.89 0 +46.89(+6.96%)
Mar 30, 2009 711.25 722.56 670.39 674.00 0 -78.69(-10.45%)
Mar 27, 2009 757.45 788.93 742.74 752.69 0 -26.77(-3.43%)
Mar 26, 2009 794.34 802.67 750.35 779.46 0 -0.18(-0.02%)
Mar 25, 2009 772.01 802.69 722.14 779.64 0 +31.52(+4.21%)
Mar 24, 2009 777.23 810.91 740.24 748.12 0 -52.41(-6.55%)
Mar 23, 2009 753.15 808.37 750.43 800.53 0 +127.83(+19.00%)
Mar 20, 2009 716.31 719.92 664.24 672.70 0 -64.25(-8.72%)
Mar 19, 2009 798.04 807.15 706.89 736.95 0 -37.40(-4.83%)
Mar 18, 2009 693.56 779.73 677.39 774.35 0 +75.19(+10.75%)
Mar 17, 2009 664.62 702.21 640.15 699.16 0 +36.96(+5.58%)
Mar 16, 2009 678.74 720.81 653.21 662.19 0 +4.27(+0.65%)
Mar 13, 2009 671.24 686.03 629.39 657.92 0 +1.88(+0.29%)
Mar 12, 2009 581.56 660.97 572.38 656.05 0 +68.91(+11.74%)
Mar 11, 2009 593.26 617.49 557.25 587.13 0 +17.44(+3.06%)
Mar 10, 2009 518.34 571.83 506.57 569.69 0 +90.62(+18.92%)
Mar 09, 2009 456.87 503.40 447.75 479.07 0 +14.28(+3.07%)
Mar 06, 2009 483.63 501.31 439.03 464.80 0 -6.25(-1.33%)
Mar 05, 2009 502.86 513.26 458.67 471.05 0 -54.55(-10.38%)
Mar 04, 2009 559.65 571.00 501.11 525.60 0 -17.36(-3.20%)
Mar 03, 2009 568.16 577.21 531.33 542.96 0 -4.76(-0.87%)
Mar 02, 2009 560.33 579.02 532.14 547.72 0 -42.48(-7.20%)
Feb 27, 2009 590.67 642.79 572.15 590.20 0 -57.55(-8.88%)
Feb 26, 2009 659.78 686.38 631.69 647.75 0 +16.12(+2.55%)
Feb 25, 2009 599.46 653.71 557.17 631.63 0 +30.92(+5.15%)
Feb 24, 2009 545.80 603.11 527.64 600.71 0 +66.70(+12.49%)
Feb 23, 2009 568.48 591.21 526.33 534.01 0 -0.65(-0.12%)
Feb 20, 2009 536.87 564.23 483.11 534.66 0 -33.51(-5.90%)
Feb 19, 2009 598.10 617.49 560.50 568.17 0 -26.46(-4.45%)
Feb 18, 2009 628.18 633.75 575.11 594.63 0 -14.96(-2.45%)
Feb 17, 2009 646.10 658.24 607.82 609.59 0 -74.36(-10.87%)
Feb 16, 2009 701.77 715.14 680.77 683.95 0 +0.00(+0.00%)
Feb 13, 2009 701.77 715.14 680.77 683.95 0 -33.69(-4.69%)
Feb 12, 2009 704.46 721.51 667.89 717.64 0 -12.99(-1.78%)
Feb 11, 2009 709.79 740.30 697.07 730.62 0 +36.26(+5.22%)
Feb 10, 2009 774.72 785.54 685.15 694.36 0 -87.50(-11.19%)
Feb 09, 2009 773.57 799.30 753.77 781.86 0 +11.74(+1.52%)
Feb 06, 2009 711.81 785.02 704.67 770.13 0 +75.22(+10.82%)
Feb 05, 2009 684.37 717.81 636.09 694.91 0 +2.01(+0.29%)
Feb 04, 2009 717.63 743.52 683.28 692.90 0 -18.50(-2.60%)
Feb 03, 2009 745.09 752.41 681.00 711.40 0 -22.86(-3.11%)
Feb 02, 2009 720.27 751.22 703.22 734.26 0 -6.01(-0.81%)
Jan 30, 2009 761.90 778.13 721.37 740.27 0 -10.39(-1.38%)
Jan 29, 2009 784.33 803.30 746.42 750.66 0 -65.42(-8.02%)
Jan 28, 2009 790.47 831.53 767.03 816.08 0 +101.82(+14.26%)
Jan 27, 2009 703.00 722.87 686.63 714.26 0 +27.60(+4.02%)
Jan 26, 2009 707.90 734.30 673.70 686.66 0 -2.13(-0.31%)
Jan 23, 2009 636.84 700.42 628.61 688.79 0 +23.78(+3.58%)
Jan 22, 2009 678.45 705.43 637.58 665.01 0 -35.12(-5.02%)
Jan 21, 2009 630.31 708.40 601.26 700.13 0 +106.88(+18.02%)
Jan 20, 2009 686.62 695.79 577.47 593.26 0 -148.02(-19.97%)
Jan 19, 2009 815.27 851.40 698.04 741.27 0 +0.87(+0.12%)
Jan 16, 2009 817.05 831.73 697.09 740.40 0 -46.26(-5.88%)
Jan 15, 2009 855.67 863.98 742.52 786.66 0 -69.33(-8.10%)
Jan 14, 2009 870.97 887.09 838.98 856.00 0 -52.62(-5.79%)
Jan 13, 2009 888.50 924.17 866.45 908.61 0 +9.68(+1.08%)
Jan 12, 2009 958.55 965.06 886.43 898.93 0 -65.51(-6.79%)
Jan 09, 2009 1006 1011 958.53 964.44 0 -34.88(-3.49%)
Jan 08, 2009 997.15 1018 977.06 999.32 0 -4.03(-0.40%)
Jan 07, 2009 1032 1042 979.77 1003 0 -46.51(-4.43%)
Jan 06, 2009 1052 1078 1033 1050 0 +16.18(+1.57%)
Jan 05, 2009 1058 1076 1020 1034 0 -32.18(-3.02%)
Jan 02, 2009 1045 1077 1023 1066 0 +14.05(+1.34%)
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.