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 (%)
Nov 30, 2009 1256 1285 1254 1279 0 +28.91(+2.31%)
Nov 27, 2009 1232 1268 1225 1250 0 -32.31(-2.52%)
Nov 25, 2009 1282 1282 1282 0 +0.62(+0.05%)
Nov 24, 2009 1297 1302 1274 1281 0 -17.03(-1.31%)
Nov 23, 2009 1295 1308 1286 1299 0 +21.95(+1.72%)
Nov 20, 2009 1277 1287 1268 1277 0 -7.17(-0.56%)
Nov 19, 2009 1295 1302 1276 1284 0 -22.47(-1.72%)
Nov 18, 2009 1292 1312 1286 1306 0 +16.23(+1.26%)
Nov 17, 2009 1280 1293 1270 1290 0 +4.89(+0.38%)
Nov 16, 2009 1291 1306 1275 1285 0 +10.50(+0.82%)
Nov 13, 2009 1280 1288 1262 1275 0 -4.95(-0.39%)
Nov 12, 2009 1297 1311 1274 1280 0 -22.01(-1.69%)
Nov 11, 2009 1299 1320 1287 1302 0 +16.02(+1.25%)
Nov 10, 2009 1281 1298 1270 1286 0 -0.65(-0.05%)
Nov 09, 2009 1262 1288 1250 1286 0 +44.79(+3.61%)
Nov 06, 2009 1229 1252 1221 1241 0 +9.94(+0.81%)
Nov 05, 2009 1227 1251 1216 1231 0 +15.22(+1.25%)
Nov 04, 2009 1250 1260 1214 1216 0 -15.47(-1.26%)
Nov 03, 2009 1202 1240 1196 1232 0 +8.96(+0.73%)
Nov 02, 2009 1226 1246 1187 1223 0 +9.07(+0.75%)
Oct 30, 2009 1266 1270 1204 1214 0 -61.34(-4.81%)
Oct 29, 2009 1244 1280 1232 1275 0 +49.65(+4.05%)
Oct 28, 2009 1252 1258 1215 1225 0 -33.32(-2.65%)
Oct 27, 2009 1271 1282 1245 1259 0 -10.97(-0.86%)
Oct 26, 2009 1314 1319 1258 1270 0 -44.80(-3.41%)
Oct 23, 2009 1320 1323 1306 1314 0 -16.51(-1.24%)
Oct 22, 2009 1305 1338 1290 1331 0 +28.28(+2.17%)
Oct 21, 2009 1328 1355 1299 1303 0 -31.24(-2.34%)
Oct 20, 2009 1340 1350 1328 1334 0 -5.91(-0.44%)
Oct 19, 2009 1349 1357 1326 1340 0 +0.40(+0.03%)
Oct 16, 2009 1362 1359 1325 1339 0 -39.97(-2.90%)
Oct 15, 2009 1377 1403 1362 1379 0 -18.89(-1.35%)
Oct 14, 2009 1378 1403 1371 1398 0 +45.92(+3.40%)
Oct 13, 2009 1358 1369 1332 1352 0 -10.83(-0.79%)
Oct 12, 2009 1344 1372 1336 1363 0 +22.88(+1.71%)
Oct 09, 2009 1333 1346 1324 1340 0 +10.32(+0.78%)
Oct 08, 2009 1344 1352 1322 1330 0 +15.65(+1.19%)
Oct 07, 2009 1293 1318 1285 1314 0 +18.95(+1.46%)
Oct 06, 2009 1297 1316 1278 1295 0 +14.70(+1.15%)
Oct 05, 2009 1256 1287 1247 1281 0 +50.15(+4.08%)
Oct 02, 2009 1214 1250 1202 1231 0 -6.99(-0.56%)
Oct 01, 2009 1294 1299 1236 1238 0 -60.57(-4.67%)
Sep 30, 2009 1312 1319 1280 1298 0 -7.64(-0.59%)
Sep 29, 2009 1312 1324 1296 1306 0 +11.00(+0.85%)
Sep 28, 2009 1281 1311 1273 1295 0 +21.41(+1.68%)
Sep 25, 2009 1283 1293 1261 1273 0 -14.30(-1.11%)
Sep 24, 2009 1322 1333 1276 1288 0 -28.57(-2.17%)
Sep 23, 2009 1338 1352 1314 1316 0 -18.40(-1.38%)
Sep 22, 2009 1317 1348 1307 1335 0 +35.07(+2.70%)
Sep 21, 2009 1300 1311 1288 1300 0 -16.82(-1.28%)
Sep 18, 2009 1327 1331 1306 1316 0 +3.56(+0.27%)
Sep 17, 2009 1315 1337 1301 1313 0 +17.47(+1.35%)
Sep 16, 2009 1290 1323 1280 1295 0 +12.94(+1.01%)
Sep 15, 2009 1276 1304 1258 1282 0 +6.94(+0.54%)
Sep 14, 2009 1243 1279 1235 1275 0 +15.94(+1.27%)
Sep 11, 2009 1271 1282 1253 1260 0 -10.45(-0.82%)
Sep 10, 2009 1256 1273 1243 1270 0 +9.26(+0.73%)
Sep 09, 2009 1255 1273 1244 1261 0 +5.38(+0.43%)
Sep 08, 2009 1272 1278 1243 1255 0 +3.04(+0.24%)
Sep 04, 2009 1252 1252 1252 0 +16.44(+1.33%)
Sep 03, 2009 1217 1240 1210 1236 0 +34.17(+2.84%)
Sep 02, 2009 1207 1231 1191 1202 0 -17.61(-1.44%)
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.