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, 2015 1609 1623 1600 1615 0 -1.67(-0.10%)
Mar 30, 2015 1610 1627 1606 1616 0 +18.35(+1.15%)
Mar 27, 2015 1610 1614 1591 1598 0 -12.26(-0.76%)
Mar 26, 2015 1610 1621 1595 1610 0 -0.88(-0.05%)
Mar 25, 2015 1635 1638 1609 1611 0 -23.31(-1.43%)
Mar 24, 2015 1642 1649 1631 1634 0 -8.71(-0.53%)
Mar 23, 2015 1651 1659 1640 1643 0 -5.52(-0.33%)
Mar 20, 2015 1634 1656 1631 1649 0 +22.02(+1.35%)
Mar 19, 2015 1644 1646 1620 1627 0 -24.31(-1.47%)
Mar 18, 2015 1638 1659 1630 1651 0 +5.84(+0.35%)
Mar 17, 2015 1638 1648 1627 1645 0 -1.22(-0.07%)
Mar 16, 2015 1640 1651 1630 1646 0 +13.24(+0.81%)
Mar 13, 2015 1640 1647 1619 1633 0 -9.38(-0.57%)
Mar 12, 2015 1627 1650 1620 1643 0 +31.31(+1.94%)
Mar 11, 2015 1609 1620 1602 1611 0 +10.56(+0.66%)
Mar 10, 2015 1626 1629 1599 1601 0 -40.59(-2.47%)
Mar 09, 2015 1641 1650 1633 1641 0 +5.05(+0.31%)
Mar 06, 2015 1646 1669 1629 1636 0 -6.75(-0.41%)
Mar 05, 2015 1645 1652 1633 1643 0 -0.26(-0.02%)
Mar 04, 2015 1643 1653 1634 1643 0 -7.89(-0.48%)
Mar 03, 2015 1651 1651 1649 1651 0 -2.45(-0.15%)
Mar 02, 2015 1642 1658 1634 1654 0 +12.29(+0.75%)
Feb 27, 2015 1638 1655 1635 1641 0 -7.11(-0.43%)
Feb 26, 2015 1648 1655 1643 1648 0 -5.95(-0.36%)
Feb 25, 2015 1647 1659 1642 1654 0 +13.04(+0.79%)
Feb 24, 2015 1627 1650 1623 1641 0 +17.27(+1.06%)
Feb 23, 2015 1626 1630 1608 1624 0 -9.40(-0.58%)
Feb 20, 2015 1623 1641 1606 1633 0 +4.32(+0.27%)
Feb 19, 2015 1624 1637 1612 1629 0 -4.13(-0.25%)
Feb 18, 2015 1653 1653 1628 1633 0 -26.35(-1.59%)
Feb 17, 2015 1650 1663 1641 1660 0 +7.46(+0.45%)
Feb 13, 2015 1652 1652 1652 1652 0 +5.93(+0.36%)
Feb 12, 2015 1627 1649 1621 1646 0 +30.94(+1.92%)
Feb 11, 2015 1613 1623 1603 1615 0 -7.34(-0.45%)
Feb 10, 2015 1630 1634 1613 1623 0 +5.93(+0.37%)
Feb 09, 2015 1612 1627 1606 1617 0 -1.88(-0.12%)
Feb 06, 2015 1612 1642 1604 1619 0 +25.18(+1.58%)
Feb 05, 2015 1581 1601 1575 1593 0 +24.32(+1.55%)
Feb 04, 2015 1574 1588 1565 1569 0 -15.02(-0.95%)
Feb 03, 2015 1558 1588 1557 1584 0 +37.94(+2.45%)
Feb 02, 2015 1525 1551 1518 1546 0 +31.41(+2.07%)
Jan 30, 2015 1526 1542 1512 1515 0 -33.19(-2.14%)
Jan 29, 2015 1537 1554 1521 1548 0 +16.24(+1.06%)
Jan 28, 2015 1576 1578 1531 1532 0 -35.85(-2.29%)
Jan 27, 2015 1564 1579 1554 1567 0 -14.30(-0.90%)
Jan 26, 2015 1572 1588 1566 1582 0 +4.61(+0.29%)
Jan 23, 2015 1594 1605 1575 1577 0 -16.94(-1.06%)
Jan 22, 2015 1588 1599 1585 1594 0 +38.26(+2.46%)
Jan 21, 2015 1555 1571 1547 1556 0 +4.42(+0.28%)
Jan 20, 2015 1563 1571 1544 1551 0 -5.01(-0.32%)
Jan 16, 2015 1547 1560 1542 1556 0 +20.21(+1.32%)
Jan 15, 2015 1536 1551 1529 1536 0 -33.70(-2.15%)
Jan 14, 2015 1569 1582 1542 1570 0 -32.62(-2.04%)
Jan 13, 2015 1603 1603 1603 1603 0 -7.03(-0.44%)
Jan 12, 2015 1629 1631 1600 1610 0 -22.65(-1.39%)
Jan 09, 2015 1664 1666 1629 1632 0 -29.76(-1.79%)
Jan 08, 2015 1652 1669 1648 1662 0 +27.65(+1.69%)
Jan 07, 2015 1645 1652 1624 1634 0 +6.63(+0.41%)
Jan 06, 2015 1668 1672 1615 1628 0 -39.56(-2.37%)
Jan 05, 2015 1701 1706 1659 1667 0 -46.56(-2.72%)
Jan 02, 2015 1723 1730 1699 1714 0 -8.23(-0.48%)
Dec 31, 2014 1722 1722 1722 1722 0 -15.38(-0.89%)
Dec 30, 2014 1737 1746 1730 1737 0 -3.27(-0.19%)
Dec 29, 2014 1727 1750 1724 1741 0 +11.12(+0.64%)
Dec 26, 2014 1733 1738 1728 1730 0 -0.23(-0.01%)
Dec 24, 2014 1730 1730 1730 1730 0 -0.57(-0.03%)
Dec 23, 2014 1716 1738 1714 1730 0 +18.40(+1.07%)
Dec 22, 2014 1709 1718 1700 1712 0 +5.93(+0.35%)
Dec 19, 2014 1705 1722 1694 1706 0 +0.37(+0.02%)
Dec 18, 2014 1696 1711 1684 1706 0 +31.86(+1.90%)
Dec 17, 2014 1647 1678 1640 1674 0 +34.02(+2.07%)
Dec 16, 2014 1640 1673 1639 1640 0 -5.61(-0.34%)
Dec 15, 2014 1673 1680 1637 1645 0 -16.88(-1.02%)
Dec 12, 2014 1678 1691 1660 1662 0 -27.95(-1.65%)
Dec 11, 2014 1691 1712 1686 1690 0 +3.86(+0.23%)
Dec 10, 2014 1709 1718 1679 1686 0 -29.07(-1.69%)
Dec 09, 2014 1694 1719 1687 1715 0 +0.36(+0.02%)
Dec 08, 2014 1722 1732 1698 1715 0 -11.26(-0.65%)
Dec 05, 2014 1718 1735 1705 1726 0 +18.93(+1.11%)
Dec 04, 2014 1713 1722 1695 1707 0 -14.35(-0.83%)
Dec 03, 2014 1711 1727 1706 1722 0 +10.26(+0.60%)
Dec 02, 2014 1698 1720 1693 1712 0 +10.54(+0.62%)
Dec 01, 2014 1712 1718 1693 1701 0 -14.34(-0.84%)
Nov 28, 2014 1717 1725 1711 1715 0 -5.41(-0.31%)
Nov 26, 2014 1721 1721 1721 1721 0 +6.48(+0.38%)
Nov 25, 2014 1724 1728 1709 1714 0 -4.66(-0.27%)
Nov 24, 2014 1720 1730 1710 1719 0 +4.98(+0.29%)
Nov 21, 2014 1723 1726 1710 1714 0 +8.32(+0.49%)
Nov 20, 2014 1699 1708 1693 1706 0 +0.20(+0.01%)
Nov 19, 2014 1703 1710 1693 1705 0 -0.24(-0.01%)
Nov 18, 2014 1703 1714 1699 1706 0 +0.42(+0.02%)
Nov 17, 2014 1698 1711 1693 1705 0 +0.24(+0.01%)
Nov 14, 2014 1703 1713 1699 1705 0 +1.79(+0.11%)
Nov 13, 2014 1710 1714 1695 1703 0 -6.00(-0.35%)
Nov 12, 2014 1701 1713 1695 1709 0 -2.19(-0.13%)
Nov 11, 2014 1714 1724 1707 1711 0 -3.22(-0.19%)
Nov 10, 2014 1708 1718 1704 1715 0 +6.02(+0.35%)
Nov 07, 2014 1706 1715 1697 1709 0 +3.53(+0.21%)
Nov 06, 2014 1701 1711 1692 1705 0 +3.81(+0.22%)
Nov 05, 2014 1695 1705 1685 1701 0 +14.53(+0.86%)
Nov 04, 2014 1689 1695 1672 1687 0 -8.28(-0.49%)
Nov 03, 2014 1697 1706 1685 1695 0 +1.04(+0.06%)
Oct 31, 2014 1690 1698 1683 1694 0 +17.74(+1.06%)
Oct 30, 2014 1666 1684 1658 1676 0 +9.52(+0.57%)
Oct 28, 2014 1654 1670 1648 1667 0 +20.47(+1.24%)
Oct 27, 2014 1645 1651 1637 1646 0 -1.50(-0.09%)
Oct 24, 2014 1635 1651 1632 1648 0 +14.31(+0.88%)
Oct 23, 2014 1633 1645 1627 1633 0 -0.32(-0.02%)
Oct 21, 2014 1617 1637 1610 1634 0 +32.48(+2.03%)
Oct 20, 2014 1593 1605 1588 1601 0 +9.13(+0.57%)
Oct 17, 2014 1587 1606 1578 1592 0 +23.48(+1.50%)
Oct 16, 2014 1535 1588 1525 1569 0 +8.75(+0.56%)
Oct 15, 2014 1585 1594 1523 1560 0 -47.84(-2.98%)
Oct 14, 2014 1610 1630 1587 1608 0 -14.93(-0.92%)
Oct 13, 2014 1636 1649 1622 1623 0 -11.27(-0.69%)
Oct 10, 2014 1649 1666 1634 1634 0 -19.96(-1.21%)
Oct 09, 2014 1684 1688 1647 1654 0 -32.87(-1.95%)
Oct 08, 2014 1658 1688 1651 1687 0 +31.24(+1.89%)
Oct 07, 2014 1675 1678 1654 1656 0 -27.60(-1.64%)
Oct 06, 2014 1689 1697 1678 1683 0 +3.48(+0.21%)
Oct 03, 2014 1668 1686 1662 1680 0 +19.74(+1.19%)
Oct 02, 2014 1661 1670 1642 1660 0 -6.10(-0.37%)
Oct 01, 2014 1681 1684 1662 1666 0 -14.83(-0.88%)
Sep 30, 2014 1681 1692 1671 1681 0 +1.05(+0.06%)
Sep 29, 2014 1677 1686 1667 1680 0 -7.26(-0.43%)
Sep 26, 2014 1678 1693 1672 1687 0 +11.62(+0.69%)
Sep 25, 2014 1706 1707 1674 1675 0 -51.51(-2.98%)
Sep 19, 2014 1746 1749 1722 1727 0 -10.44(-0.60%)
Sep 18, 2014 1724 1743 1722 1737 0 +21.41(+1.25%)
Sep 17, 2014 1714 1728 1707 1716 0 +3.70(+0.22%)
Sep 16, 2014 1701 1719 1699 1712 0 +7.60(+0.45%)
Sep 15, 2014 1702 1711 1694 1705 0 +1.61(+0.09%)
Sep 12, 2014 1697 1712 1694 1703 0 +6.88(+0.41%)
Sep 11, 2014 1686 1702 1683 1696 0 +4.74(+0.28%)
Sep 10, 2014 1681 1695 1677 1691 0 +12.42(+0.74%)
Sep 09, 2014 1683 1689 1670 1679 0 -11.73(-0.69%)
Sep 08, 2014 1691 1700 1683 1691 0 -1.00(-0.06%)
Sep 05, 2014 1688 1694 1678 1692 0 -0.41(-0.02%)
Sep 04, 2014 1692 1705 1686 1692 0 +1.03(+0.06%)
Sep 03, 2014 1697 1705 1685 1691 0 +0.24(+0.01%)
Sep 02, 2014 1688 1694 1677 1691 0 +6.00(+0.36%)
Aug 29, 2014 1685 1685 1685 0 +5.52(+0.33%)
Aug 28, 2014 1684 1687 1673 1679 0 -11.12(-0.66%)
Aug 27, 2014 1696 1700 1683 1690 0 -0.45(-0.03%)
Aug 26, 2014 1693 1700 1686 1691 0 +0.70(+0.04%)
Aug 25, 2014 1687 1701 1683 1690 0 +11.87(+0.71%)
Aug 22, 2014 1684 1694 1673 1678 0 -5.04(-0.30%)
Aug 21, 2014 1664 1688 1661 1683 0 +24.43(+1.47%)
Aug 20, 2014 1653 1664 1649 1659 0 +3.30(+0.20%)
Aug 19, 2014 1655 1664 1650 1656 0 +5.53(+0.34%)
Aug 18, 2014 1641 1655 1640 1650 0 +14.72(+0.90%)
Aug 15, 2014 1647 1652 1623 1635 0 -6.09(-0.37%)
Aug 14, 2014 1635 1644 1633 1642 0 +9.48(+0.58%)
Aug 13, 2014 1634 1637 1627 1632 0 +5.44(+0.33%)
Aug 12, 2014 1625 1635 1620 1627 0 +0.70(+0.04%)
Aug 11, 2014 1625 1634 1616 1626 0 +4.94(+0.30%)
Aug 08, 2014 1616 1625 1605 1621 0 +2.19(+0.14%)
Aug 07, 2014 1640 1642 1613 1619 0 -11.82(-0.72%)
Aug 06, 2014 1621 1642 1618 1631 0 +4.25(+0.26%)
Aug 05, 2014 1635 1643 1618 1626 0 -16.27(-0.99%)
Aug 04, 2014 1638 1647 1630 1643 0 +11.67(+0.72%)
Aug 01, 2014 1648 1658 1621 1631 0 -23.25(-1.41%)
Jul 31, 2014 1674 1681 1652 1654 0 -16.92(-1.01%)
Jul 23, 2014 1671 1678 1665 1671 0 +2.38(+0.14%)
Jul 22, 2014 1666 1674 1660 1669 0 +5.20(+0.31%)
Jul 21, 2014 1659 1667 1653 1664 0 -1.27(-0.08%)
Jul 18, 2014 1658 1670 1652 1665 0 +14.79(+0.90%)
Jul 17, 2014 1664 1668 1646 1650 0 -18.75(-1.12%)
Jul 16, 2014 1673 1681 1660 1669 0 -3.98(-0.24%)
Jul 15, 2014 1669 1681 1663 1673 0 +18.52(+1.12%)
Jul 14, 2014 1657 1666 1649 1654 0 +7.27(+0.44%)
Jul 11, 2014 1643 1653 1634 1647 0 -6.72(-0.41%)
Jul 10, 2014 1644 1659 1639 1654 0 -9.31(-0.56%)
Jul 09, 2014 1661 1668 1652 1663 0 +5.56(+0.34%)
Jul 08, 2014 1666 1669 1650 1657 0 -15.17(-0.91%)
Jul 07, 2014 1677 1682 1664 1673 0 -10.86(-0.65%)
Jul 03, 2014 1683 1683 1683 0 +11.74(+0.70%)
Jul 02, 2014 1673 1682 1666 1672 0 -1.45(-0.09%)
Jul 01, 2014 1665 1681 1662 1673 0 +9.74(+0.59%)
Jun 30, 2014 1663 1672 1656 1663 0 -0.95(-0.06%)
Jun 27, 2014 1652 1668 1649 1664 0 +10.41(+0.63%)
Jun 26, 2014 1653 1661 1638 1654 0 -1.15(-0.07%)
Jun 25, 2014 1650 1661 1641 1655 0 +1.03(+0.06%)
Jun 24, 2014 1664 1672 1651 1654 0 -14.09(-0.84%)
Jun 23, 2014 1658 1671 1650 1668 0 +9.17(+0.55%)
Jun 20, 2014 1658 1664 1649 1659 0 +12.09(+0.73%)
Jun 19, 2014 1653 1655 1642 1647 0 -5.95(-0.36%)
Jun 18, 2014 1644 1655 1635 1653 0 +8.97(+0.55%)
Jun 17, 2014 1627 1648 1623 1644 0 +14.85(+0.91%)
Jun 16, 2014 1634 1639 1620 1629 0 -9.55(-0.58%)
Jun 13, 2014 1637 1648 1631 1639 0 +3.56(+0.22%)
Jun 12, 2014 1642 1648 1629 1635 0 -10.01(-0.61%)
Jun 11, 2014 1649 1656 1639 1645 0 -13.05(-0.79%)
Jun 10, 2014 1651 1660 1647 1658 0 +20.98(+1.28%)
Jun 06, 2014 1629 1641 1626 1637 0 +10.48(+0.64%)
Jun 05, 2014 1616 1631 1608 1627 0 +14.41(+0.89%)
Jun 04, 2014 1608 1616 1602 1612 0 +1.05(+0.07%)
Jun 03, 2014 1604 1616 1600 1611 0 +1.72(+0.11%)
Jun 02, 2014 1609 1614 1598 1609 0 +2.90(+0.18%)
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%)
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.