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 (%)
Aug 31, 2016 1657 1663 1638 1656 0 -0.43(-0.03%)
Aug 30, 2016 1638 1659 1635 1656 0 +20.12(+1.23%)
Aug 29, 2016 1623 1643 1620 1636 0 +16.79(+1.04%)
Aug 26, 2016 1620 1635 1609 1619 0 +5.85(+0.36%)
Aug 25, 2016 1612 1619 1606 1614 0 +1.43(+0.09%)
Aug 24, 2016 1611 1620 1602 1612 0 +5.53(+0.34%)
Aug 23, 2016 1607 1617 1602 1607 0 +6.10(+0.38%)
Aug 22, 2016 1600 1604 1593 1600 0 -3.17(-0.20%)
Aug 19, 2016 1598 1606 1588 1604 0 -0.02(-0.00%)
Aug 18, 2016 1599 1607 1595 1604 0 +1.59(+0.10%)
Aug 17, 2016 1598 1606 1593 1602 0 +3.71(+0.23%)
Aug 16, 2016 1590 1604 1586 1598 0 +4.13(+0.26%)
Aug 15, 2016 1590 1597 1587 1594 0 +10.26(+0.65%)
Aug 12, 2016 1581 1587 1574 1584 0 -5.32(-0.33%)
Aug 11, 2016 1585 1596 1578 1589 0 +6.97(+0.44%)
Aug 10, 2016 1600 1604 1579 1582 0 -16.34(-1.02%)
Aug 09, 2016 1598 1605 1592 1599 0 +1.91(+0.12%)
Aug 08, 2016 1594 1603 1588 1597 0 +3.96(+0.25%)
Aug 05, 2016 1573 1594 1569 1593 0 +32.26(+2.07%)
Aug 04, 2016 1558 1567 1551 1561 0 +2.03(+0.13%)
Aug 03, 2016 1542 1561 1540 1558 0 +15.25(+0.99%)
Aug 02, 2016 1550 1559 1536 1543 0 -8.46(-0.55%)
Aug 01, 2016 1564 1568 1547 1552 0 -10.35(-0.66%)
Jul 29, 2016 1560 1573 1557 1562 0 -3.53(-0.23%)
Jul 28, 2016 1560 1569 1551 1566 0 +2.20(+0.14%)
Jul 27, 2016 1563 1575 1554 1563 0 +0.70(+0.04%)
Jul 26, 2016 1555 1567 1551 1563 0 +6.87(+0.44%)
Jul 25, 2016 1557 1562 1549 1556 0 -5.54(-0.35%)
Jul 22, 2016 1559 1565 1550 1561 0 +2.87(+0.18%)
Jul 21, 2016 1569 1575 1557 1558 0 -10.65(-0.68%)
Jul 20, 2016 1567 1573 1559 1569 0 +7.37(+0.47%)
Jul 19, 2016 1554 1568 1550 1562 0 +0.06(+0.00%)
Jul 18, 2016 1554 1568 1550 1562 0 +9.82(+0.63%)
Jul 15, 2016 1570 1572 1541 1552 0 -9.52(-0.61%)
Jul 14, 2016 1570 1576 1557 1561 0 +20.17(+1.31%)
Jul 13, 2016 1540 1549 1528 1541 0 +0.25(+0.02%)
Jul 12, 2016 1535 1549 1531 1541 0 +23.13(+1.52%)
Jul 11, 2016 1522 1532 1515 1518 0 +7.62(+0.50%)
Jul 08, 2016 1510 1514 1489 1510 0 +22.13(+1.49%)
Jul 07, 2016 1486 1503 1477 1488 0 +5.74(+0.39%)
Jul 06, 2016 1482 1482 1482 1482 0 +9.05(+0.61%)
Jul 05, 2016 1490 1494 1464 1473 0 -28.51(-1.90%)
Jul 01, 2016 1502 1502 1502 1502 0 -11.51(-0.76%)
Jun 30, 2016 1512 1518 1491 1513 0 +11.44(+0.76%)
Jun 29, 2016 1490 1505 1477 1502 0 +31.40(+2.14%)
Jun 28, 2016 1463 1472 1444 1470 0 +39.21(+2.74%)
Jun 27, 2016 1460 1462 1418 1431 0 -49.20(-3.32%)
Jun 24, 2016 1490 1522 1471 1480 0 -92.39(-5.87%)
Jun 23, 2016 1561 1575 1557 1573 0 +34.11(+2.22%)
Jun 22, 2016 1545 1560 1537 1539 0 -5.45(-0.35%)
Jun 21, 2016 1543 1549 1528 1544 0 +10.10(+0.66%)
Jun 20, 2016 1553 1564 1533 1534 0 +11.31(+0.74%)
Jun 17, 2016 1524 1535 1515 1523 0 +3.15(+0.21%)
Jun 16, 2016 1506 1523 1489 1520 0 +0.31(+0.02%)
Jun 15, 2016 1530 1543 1517 1519 0 -3.25(-0.21%)
Jun 14, 2016 1546 1559 1514 1523 0 -31.73(-2.04%)
Jun 13, 2016 1557 1575 1552 1554 0 -14.40(-0.92%)
Jun 10, 2016 1575 1581 1562 1569 0 -25.36(-1.59%)
Jun 09, 2016 1602 1604 1583 1594 0 -19.21(-1.19%)
Jun 08, 2016 1613 1623 1605 1613 0 +1.87(+0.12%)
Jun 07, 2016 1618 1626 1607 1611 0 -2.04(-0.13%)
Jun 06, 2016 1600 1624 1598 1613 0 +16.10(+1.01%)
Jun 03, 2016 1594 1603 1575 1597 0 -21.86(-1.35%)
Jun 02, 2016 1612 1621 1603 1619 0 +4.21(+0.26%)
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.