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 (%)
May 30, 2014 1601 1613 1596 1607 0 +3.07(+0.19%)
May 29, 2014 1606 1610 1595 1603 0 +1.12(+0.07%)
May 28, 2014 1605 1611 1594 1602 0 -1.94(-0.12%)
May 27, 2014 1598 1613 1592 1604 0 +18.47(+1.16%)
May 23, 2014 1586 1586 1586 0 +2.33(+0.15%)
May 22, 2014 1571 1585 1568 1584 0 +16.36(+1.04%)
May 21, 2014 1559 1574 1556 1567 0 +13.73(+0.88%)
May 20, 2014 1558 1564 1546 1553 0 -9.14(-0.58%)
May 19, 2014 1546 1565 1543 1563 0 +11.22(+0.72%)
May 16, 2014 1553 1557 1541 1551 0 -2.94(-0.19%)
May 15, 2014 1566 1569 1543 1554 0 -14.11(-0.90%)
May 14, 2014 1579 1582 1565 1568 0 -11.32(-0.72%)
May 13, 2014 1581 1585 1574 1580 0 -1.14(-0.07%)
May 12, 2014 1569 1584 1565 1581 0 +19.30(+1.24%)
May 09, 2014 1568 1571 1554 1562 0 -10.87(-0.69%)
May 08, 2014 1568 1578 1564 1572 0 +7.09(+0.45%)
May 07, 2014 1557 1569 1551 1565 0 +10.86(+0.70%)
May 06, 2014 1568 1569 1552 1554 0 -15.66(-1.00%)
May 05, 2014 1565 1576 1558 1570 0 -11.58(-0.73%)
May 02, 2014 1581 1594 1574 1582 0 +3.81(+0.24%)
May 01, 2014 1583 1588 1572 1578 0 -4.81(-0.30%)
Apr 30, 2014 1579 1589 1572 1583 0 +3.86(+0.24%)
Apr 29, 2014 1569 1583 1564 1579 0 +18.72(+1.20%)
Apr 28, 2014 1572 1575 1547 1560 0 -18.78(-1.19%)
Apr 25, 2014 1586 1592 1575 1579 0 -12.09(-0.76%)
Apr 24, 2014 1598 1601 1583 1591 0 -2.67(-0.17%)
Apr 23, 2014 1588 1598 1583 1594 0 +4.48(+0.28%)
Apr 22, 2014 1580 1597 1573 1589 0 +7.90(+0.50%)
Apr 21, 2014 1583 1589 1577 1581 0 +0.09(+0.01%)
Apr 17, 2014 1581 1581 1581 0 +0.38(+0.02%)
Apr 16, 2014 1579 1585 1564 1581 0 +4.33(+0.27%)
Apr 15, 2014 1569 1585 1556 1576 0 +11.32(+0.72%)
Apr 14, 2014 1574 1582 1549 1565 0 +4.52(+0.29%)
Apr 11, 2014 1557 1578 1539 1561 0 -18.97(-1.20%)
Apr 10, 2014 1620 1621 1578 1580 0 -40.64(-2.51%)
Apr 09, 2014 1615 1623 1602 1620 0 +10.57(+0.66%)
Apr 08, 2014 1606 1615 1595 1610 0 +5.24(+0.33%)
Apr 07, 2014 1623 1628 1598 1604 0 -20.98(-1.29%)
Apr 04, 2014 1650 1655 1624 1625 0 -14.99(-0.91%)
Apr 03, 2014 1643 1646 1632 1640 0 -0.77(-0.05%)
Apr 02, 2014 1640 1648 1631 1641 0 +51.42(+3.23%)
Apr 01, 2014 1588 1595 1581 1590 0 -78.78(-4.72%)
Mar 31, 2014 1666 1675 1661 1669 0 +56.43(+3.50%)
Mar 28, 2014 1614 1624 1604 1612 0 -8.63(-0.53%)
Mar 27, 2014 1630 1642 1605 1621 0 +1.28(+0.08%)
Mar 26, 2014 1639 1642 1617 1619 0 -11.72(-0.72%)
Mar 25, 2014 1639 1645 1625 1631 0 -1.87(-0.11%)
Mar 24, 2014 1637 1645 1623 1633 0 +2.71(+0.17%)
Mar 21, 2014 1650 1656 1627 1630 0 -3.85(-0.24%)
Mar 20, 2014 1599 1642 1596 1634 0 +33.62(+2.10%)
Mar 19, 2014 1601 1615 1585 1601 0 -2.03(-0.13%)
Mar 18, 2014 1600 1607 1594 1603 0 +6.16(+0.39%)
Mar 17, 2014 1586 1600 1583 1596 0 +20.54(+1.30%)
Mar 14, 2014 1585 1597 1571 1576 0 -16.75(-1.05%)
Mar 13, 2014 1607 1613 1587 1593 0 -9.17(-0.57%)
Mar 12, 2014 1591 1603 1584 1602 0 +2.16(+0.14%)
Mar 11, 2014 1612 1619 1592 1600 0 -8.88(-0.55%)
Mar 10, 2014 1600 1612 1593 1609 0 +4.51(+0.28%)
Mar 07, 2014 1606 1618 1595 1604 0 +5.90(+0.37%)
Mar 06, 2014 1596 1608 1591 1598 0 +10.87(+0.68%)
Mar 05, 2014 1570 1591 1566 1587 0 +22.31(+1.43%)
Mar 04, 2014 1559 1570 1550 1565 0 +20.85(+1.35%)
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.