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, 2020 1666 1715 1621 1653 0 -35.16(-2.08%)
Mar 30, 2020 1659 1703 1620 1688 0 +24.40(+1.47%)
Mar 27, 2020 1674 1719 1631 1664 0 -84.88(-4.85%)
Mar 26, 2020 1668 1773 1660 1748 0 +102.00(+6.19%)
Mar 25, 2020 1624 1718 1554 1646 0 +48.61(+3.04%)
Mar 24, 2020 1509 1614 1481 1598 0 +185.23(+13.11%)
Mar 23, 2020 1490 1514 1401 1413 0 -99.07(-6.55%)
Mar 20, 2020 1600 1636 1493 1512 0 -58.68(-3.74%)
Mar 19, 2020 1512 1611 1443 1570 0 +23.36(+1.51%)
Mar 18, 2020 1570 1619 1474 1547 0 -128.48(-7.67%)
Mar 17, 2020 1620 1731 1553 1676 0 +113.85(+7.29%)
Mar 16, 2020 1536 1689 1521 1562 0 -263.04(-14.42%)
Mar 13, 2020 1703 1834 1637 1825 0 +250.67(+15.93%)
Mar 12, 2020 1631 1728 1545 1574 0 -183.60(-10.45%)
Mar 11, 2020 1798 1836 1737 1758 0 -90.78(-4.91%)
Mar 10, 2020 1832 1861 1735 1848 0 +110.54(+6.36%)
Mar 09, 2020 1791 1856 1722 1738 0 -255.63(-12.82%)
Mar 06, 2020 1981 2029 1954 1994 0 -84.39(-4.06%)
Mar 05, 2020 2108 2119 2054 2078 0 -98.77(-4.54%)
Mar 04, 2020 2160 2184 2107 2177 0 +44.43(+2.08%)
Mar 03, 2020 2214 2242 2118 2132 0 -85.66(-3.86%)
Mar 02, 2020 2147 2219 2100 2218 0 +72.07(+3.36%)
Feb 28, 2020 2146 2177 2090 2146 0 -65.71(-2.97%)
Feb 27, 2020 2245 2287 2203 2212 0 -92.34(-4.01%)
Feb 26, 2020 2339 2360 2300 2304 0 -19.92(-0.86%)
Feb 25, 2020 2405 2417 2313 2324 0 -88.03(-3.65%)
Feb 24, 2020 2419 2436 2395 2412 0 -74.11(-2.98%)
Feb 21, 2020 2490 2500 2468 2486 0 -13.89(-0.56%)
Feb 20, 2020 2487 2513 2479 2500 0 +5.06(+0.20%)
Feb 19, 2020 2487 2506 2478 2495 0 +22.59(+0.91%)
Feb 18, 2020 2499 2506 2457 2472 0 -33.93(-1.35%)
Feb 14, 2020 2508 2516 2494 2506 0 -3.12(-0.12%)
Feb 13, 2020 2501 2516 2486 2509 0 +0.84(+0.03%)
Feb 12, 2020 2519 2534 2503 2508 0 +2.06(+0.08%)
Feb 11, 2020 2509 2520 2502 2506 0 +8.36(+0.33%)
Feb 10, 2020 2488 2501 2482 2498 0 +2.06(+0.08%)
Feb 07, 2020 2485 2502 2477 2496 0 -4.69(-0.19%)
Feb 06, 2020 2512 2517 2492 2501 0 -0.26(-0.01%)
Feb 05, 2020 2479 2506 2473 2501 0 +47.00(+1.92%)
Feb 04, 2020 2456 2475 2448 2454 0 +32.58(+1.35%)
Feb 03, 2020 2421 2446 2415 2421 0 +9.27(+0.38%)
Jan 31, 2020 2435 2441 2400 2412 0 -47.67(-1.94%)
Jan 30, 2020 2416 2463 2412 2460 0 +24.87(+1.02%)
Jan 29, 2020 2449 2461 2430 2435 0 -9.98(-0.41%)
Jan 28, 2020 2432 2458 2424 2445 0 +25.53(+1.06%)
Jan 27, 2020 2399 2435 2391 2419 0 -27.90(-1.14%)
Jan 24, 2020 2485 2487 2432 2447 0 -41.53(-1.67%)
Jan 23, 2020 2481 2495 2461 2489 0 -4.16(-0.17%)
Jan 22, 2020 2502 2506 2485 2493 0 -2.40(-0.10%)
Jan 21, 2020 2502 2519 2491 2495 0 -17.68(-0.70%)
Jan 17, 2020 2515 2523 2499 2513 0 +4.60(+0.18%)
Jan 16, 2020 2504 2520 2487 2508 0 +7.80(+0.31%)
Jan 15, 2020 2513 2521 2484 2501 0 -34.02(-1.34%)
Jan 14, 2020 2535 2565 2521 2535 0 -8.05(-0.32%)
Jan 13, 2020 2535 2546 2521 2543 0 +11.52(+0.46%)
Jan 10, 2020 2549 2552 2526 2531 0 -18.44(-0.72%)
Jan 09, 2020 2563 2566 2542 2550 0 +2.25(+0.09%)
Jan 08, 2020 2530 2562 2527 2547 0 +17.39(+0.69%)
Jan 07, 2020 2543 2553 2524 2530 0 -23.55(-0.92%)
Jan 06, 2020 2531 2556 2528 2553 0 -4.74(-0.19%)
Jan 03, 2020 2550 2571 2540 2558 0 -33.78(-1.30%)
Jan 02, 2020 2578 2595 2569 2592 0 +20.23(+0.79%)
Dec 31, 2019 2560 2575 2556 2572 0 +8.73(+0.34%)
Dec 30, 2019 2585 2589 2558 2563 0 -9.71(-0.38%)
Dec 27, 2019 2584 2588 2566 2573 0 -3.04(-0.12%)
Dec 26, 2019 2563 2579 2560 2576 0 +16.50(+0.64%)
Dec 24, 2019 2558 2563 2551 2559 0 +3.38(+0.13%)
Dec 23, 2019 2556 2567 2545 2556 0 +3.28(+0.13%)
Dec 20, 2019 2567 2576 2544 2553 0 -1.78(-0.07%)
Dec 19, 2019 2563 2570 2548 2554 0 -9.04(-0.35%)
Dec 18, 2019 2575 2583 2558 2563 0 -8.18(-0.32%)
Dec 17, 2019 2559 2581 2551 2572 0 +45.92(+1.82%)
Dec 16, 2019 2571 2581 2525 2526 0 -17.72(-0.70%)
Dec 13, 2019 2556 2574 2530 2543 0 -15.89(-0.62%)
Dec 12, 2019 2509 2568 2502 2559 0 +56.30(+2.25%)
Dec 11, 2019 2505 2519 2496 2503 0 -3.33(-0.13%)
Dec 10, 2019 2495 2514 2486 2506 0 -1.10(-0.04%)
Dec 09, 2019 2510 2524 2502 2507 0 -11.07(-0.44%)
Dec 06, 2019 2515 2530 2508 2518 0 +31.54(+1.27%)
Dec 05, 2019 2491 2499 2474 2487 0 -2.16(-0.09%)
Dec 04, 2019 2469 2498 2458 2489 0 +27.78(+1.13%)
Dec 03, 2019 2467 2470 2441 2461 0 -36.17(-1.45%)
Dec 02, 2019 2514 2523 2493 2497 0 -10.72(-0.43%)
Nov 29, 2019 2508 2521 2500 2508 0 -4.01(-0.16%)
Nov 27, 2019 2514 2521 2503 2512 0 +8.05(+0.32%)
Nov 26, 2019 2510 2512 2487 2504 0 -8.25(-0.33%)
Nov 25, 2019 2509 2521 2500 2512 0 +11.31(+0.45%)
Nov 22, 2019 2492 2511 2486 2501 0 +16.75(+0.67%)
Nov 21, 2019 2485 2499 2472 2484 0 +6.30(+0.25%)
Nov 20, 2019 2485 2492 2464 2478 0 -15.85(-0.64%)
Nov 19, 2019 2503 2508 2486 2494 0 -2.01(-0.08%)
Nov 18, 2019 2483 2500 2476 2496 0 +10.49(+0.42%)
Nov 15, 2019 2481 2488 2467 2485 0 +15.96(+0.65%)
Nov 14, 2019 2462 2476 2454 2469 0 -0.15(-0.01%)
Nov 13, 2019 2469 2481 2454 2470 0 -19.98(-0.80%)
Nov 12, 2019 2490 2505 2480 2490 0 -5.37(-0.22%)
Nov 11, 2019 2487 2501 2483 2495 0 -5.55(-0.22%)
Nov 08, 2019 2492 2504 2481 2501 0 +1.66(+0.07%)
Nov 07, 2019 2498 2521 2492 2499 0 +14.73(+0.59%)
Nov 06, 2019 2474 2493 2468 2484 0 +5.24(+0.21%)
Nov 05, 2019 2470 2496 2465 2479 0 +16.07(+0.65%)
Nov 04, 2019 2456 2470 2447 2463 0 +28.32(+1.16%)
Nov 01, 2019 2421 2438 2410 2434 0 +36.06(+1.50%)
Oct 31, 2019 2405 2416 2376 2398 0 -16.78(-0.69%)
Oct 30, 2019 2423 2429 2401 2415 0 -14.60(-0.60%)
Oct 29, 2019 2418 2443 2414 2430 0 +7.04(+0.29%)
Oct 28, 2019 2428 2439 2418 2423 0 +7.68(+0.32%)
Oct 25, 2019 2394 2425 2391 2415 0 +18.47(+0.77%)
Oct 24, 2019 2399 2408 2381 2397 0 -2.42(-0.10%)
Oct 23, 2019 2383 2401 2380 2399 0 +8.93(+0.37%)
Oct 22, 2019 2377 2404 2367 2390 0 +11.33(+0.48%)
Oct 21, 2019 2360 2385 2357 2379 0 +37.91(+1.62%)
Oct 18, 2019 2326 2352 2322 2341 0 +10.46(+0.45%)
Oct 17, 2019 2340 2353 2320 2330 0 +5.80(+0.25%)
Oct 16, 2019 2335 2351 2319 2325 0 +1.35(+0.06%)
Oct 15, 2019 2300 2354 2284 2323 0 +41.58(+1.82%)
Oct 14, 2019 2269 2288 2264 2282 0 +6.19(+0.27%)
Oct 11, 2019 2277 2306 2270 2275 0 +33.36(+1.49%)
Oct 10, 2019 2222 2262 2219 2242 0 +27.56(+1.24%)
Oct 09, 2019 2214 2226 2203 2215 0 +14.99(+0.68%)
Oct 08, 2019 2217 2222 2191 2200 0 -41.22(-1.84%)
Oct 07, 2019 2242 2261 2235 2241 0 -7.31(-0.33%)
Oct 04, 2019 2216 2251 2211 2248 0 +37.25(+1.68%)
Oct 03, 2019 2208 2219 2171 2211 0 -7.17(-0.32%)
Oct 02, 2019 2246 2251 2211 2218 0 -44.24(-1.96%)
Oct 01, 2019 2320 2328 2258 2262 0 -47.38(-2.05%)
Sep 30, 2019 2320 2329 2300 2310 0 -4.37(-0.19%)
Sep 27, 2019 2317 2338 2302 2314 0 +21.95(+0.96%)
Sep 26, 2019 2300 2308 2287 2292 0 -11.60(-0.50%)
Sep 25, 2019 2284 2313 2280 2304 0 +17.52(+0.77%)
Sep 24, 2019 2311 2321 2278 2286 0 -24.31(-1.05%)
Sep 23, 2019 2291 2316 2287 2310 0 +2.05(+0.09%)
Sep 20, 2019 2323 2337 2304 2308 0 -8.50(-0.37%)
Sep 19, 2019 2319 2335 2309 2317 0 -2.94(-0.13%)
Sep 18, 2019 2301 2329 2290 2320 0 +12.00(+0.52%)
Sep 17, 2019 2300 2313 2282 2308 0 -7.72(-0.33%)
Sep 16, 2019 2297 2322 2290 2316 0 -5.02(-0.22%)
Sep 13, 2019 2309 2331 2300 2321 0 +29.14(+1.27%)
Sep 12, 2019 2268 2303 2253 2291 0 +10.01(+0.44%)
Sep 11, 2019 2271 2286 2244 2281 0 +10.54(+0.46%)
Sep 10, 2019 2252 2281 2245 2271 0 +27.47(+1.22%)
Sep 09, 2019 2206 2255 2199 2243 0 +53.72(+2.45%)
Sep 06, 2019 2195 2205 2178 2190 0 -4.20(-0.19%)
Sep 05, 2019 2177 2216 2175 2194 0 +44.17(+2.05%)
Sep 04, 2019 2143 2157 2131 2150 0 +25.29(+1.19%)
Sep 03, 2019 2133 2135 2100 2124 0 -25.63(-1.19%)
Aug 30, 2019 2151 2165 2141 2150 0 +11.49(+0.54%)
Aug 29, 2019 2121 2151 2117 2139 0 +35.03(+1.67%)
Aug 28, 2019 2069 2115 2066 2104 0 +23.59(+1.13%)
Aug 27, 2019 2104 2110 2066 2080 0 -15.32(-0.73%)
Aug 26, 2019 2089 2099 2078 2095 0 +18.93(+0.91%)
Aug 23, 2019 2112 2129 2062 2076 0 -49.74(-2.34%)
Aug 22, 2019 2122 2138 2110 2126 0 +17.66(+0.84%)
Aug 21, 2019 2111 2123 2100 2108 0 +11.04(+0.53%)
Aug 20, 2019 2114 2120 2095 2097 0 -30.68(-1.44%)
Aug 19, 2019 2142 2148 2120 2128 0 +20.49(+0.97%)
Aug 16, 2019 2082 2115 2075 2108 0 +44.92(+2.18%)
Aug 15, 2019 2076 2094 2052 2063 0 -8.37(-0.40%)
Aug 14, 2019 2105 2116 2064 2071 0 -84.52(-3.92%)
Aug 13, 2019 2135 2180 2121 2156 0 +19.09(+0.89%)
Aug 12, 2019 2149 2156 2127 2136 0 -40.47(-1.86%)
Aug 09, 2019 2172 2192 2153 2177 0 -3.67(-0.17%)
Aug 08, 2019 2162 2189 2154 2181 0 +32.46(+1.51%)
Aug 07, 2019 2140 2157 2107 2148 0 -36.57(-1.67%)
Aug 06, 2019 2181 2190 2141 2185 0 +24.16(+1.12%)
Aug 05, 2019 2189 2196 2145 2161 0 -71.89(-3.22%)
Aug 02, 2019 2229 2243 2198 2232 0 -3.12(-0.14%)
Aug 01, 2019 2289 2313 2229 2236 0 -62.37(-2.71%)
Jul 31, 2019 2300 2315 2281 2298 0 -3.85(-0.17%)
Jul 30, 2019 2280 2305 2273 2302 0 +6.18(+0.27%)
Jul 29, 2019 2312 2325 2292 2296 0 -15.92(-0.69%)
Jul 26, 2019 2295 2319 2287 2312 0 +22.13(+0.97%)
Jul 25, 2019 2310 2318 2280 2289 0 -16.67(-0.72%)
Jul 24, 2019 2274 2309 2272 2306 0 +22.30(+0.98%)
Jul 23, 2019 2259 2290 2256 2284 0 +33.77(+1.50%)
Jul 22, 2019 2232 2256 2227 2250 0 +9.52(+0.42%)
Jul 19, 2019 2250 2261 2236 2240 0 -6.33(-0.28%)
Jul 18, 2019 2228 2254 2222 2247 0 +18.30(+0.82%)
Jul 17, 2019 2228 2250 2220 2229 0 -2.01(-0.09%)
Jul 16, 2019 2239 2255 2213 2231 0 -10.31(-0.46%)
Jul 15, 2019 2265 2268 2232 2241 0 -21.13(-0.93%)
Jul 12, 2019 2256 2268 2246 2262 0 +8.60(+0.38%)
Jul 11, 2019 2243 2263 2237 2253 0 +15.50(+0.69%)
Jul 10, 2019 2251 2261 2233 2238 0 -14.58(-0.65%)
Jul 09, 2019 2232 2258 2228 2252 0 +6.64(+0.30%)
Jul 08, 2019 2245 2259 2236 2246 0 -12.82(-0.57%)
Jul 05, 2019 2262 2275 2249 2259 0 +10.21(+0.45%)
Jul 03, 2019 2247 2259 2232 2248 0 +2.76(+0.12%)
Jul 02, 2019 2250 2261 2233 2246 0 -6.86(-0.30%)
Jul 01, 2019 2254 2273 2241 2253 0 +23.57(+1.06%)
Jun 28, 2019 2219 2242 2210 2229 0 +44.81(+2.05%)
Jun 27, 2019 2182 2197 2175 2184 0 +10.81(+0.50%)
Jun 26, 2019 2178 2191 2168 2173 0 +3.38(+0.16%)
Jun 25, 2019 2181 2188 2152 2170 0 -11.73(-0.54%)
Jun 24, 2019 2187 2203 2176 2182 0 -9.65(-0.44%)
Jun 21, 2019 2189 2217 2179 2191 0 +0.55(+0.03%)
Jun 20, 2019 2202 2206 2164 2191 0 +6.27(+0.29%)
Jun 19, 2019 2203 2220 2179 2184 0 -11.56(-0.53%)
Jun 18, 2019 2163 2209 2156 2196 0 +34.43(+1.59%)
Jun 17, 2019 2173 2188 2156 2162 0 -12.09(-0.56%)
Jun 14, 2019 2165 2182 2149 2174 0 +7.51(+0.35%)
Jun 13, 2019 2164 2180 2155 2166 0 +6.86(+0.32%)
Jun 12, 2019 2187 2193 2154 2159 0 -31.11(-1.42%)
Jun 11, 2019 2193 2211 2179 2190 0 +4.88(+0.22%)
Jun 10, 2019 2183 2206 2178 2186 0 +25.08(+1.16%)
Jun 07, 2019 2169 2178 2154 2160 0 -11.69(-0.54%)
Jun 06, 2019 2167 2182 2150 2172 0 +2.97(+0.14%)
Jun 05, 2019 2168 2176 2143 2169 0 +3.61(+0.17%)
Jun 04, 2019 2130 2168 2120 2166 0 +64.10(+3.05%)
Jun 03, 2019 2088 2116 2080 2102 0 +11.67(+0.56%)
May 31, 2019 2088 2106 2077 2090 0 -29.03(-1.37%)
May 30, 2019 2149 2158 2107 2119 0 -23.90(-1.12%)
May 29, 2019 2135 2152 2121 2143 0 -9.65(-0.45%)
May 28, 2019 2170 2181 2150 2152 0 -24.02(-1.10%)
May 24, 2019 2165 2183 2158 2176 0 +24.70(+1.15%)
May 23, 2019 2169 2175 2129 2152 0 -37.90(-1.73%)
May 22, 2019 2196 2204 2182 2190 0 -15.20(-0.69%)
May 21, 2019 2194 2209 2188 2205 0 +16.47(+0.75%)
May 20, 2019 2180 2200 2173 2188 0 +4.54(+0.21%)
May 17, 2019 2171 2202 2168 2184 0 -9.89(-0.45%)
May 16, 2019 2187 2211 2182 2194 0 +17.90(+0.82%)
May 15, 2019 2167 2192 2154 2176 0 -14.62(-0.67%)
May 14, 2019 2178 2213 2169 2190 0 +15.51(+0.71%)
May 13, 2019 2194 2205 2166 2175 0 -60.00(-2.68%)
May 10, 2019 2220 2243 2198 2235 0 +2.45(+0.11%)
May 09, 2019 2210 2237 2198 2232 0 -4.84(-0.22%)
May 08, 2019 2240 2256 2232 2237 0 -11.06(-0.49%)
May 07, 2019 2267 2270 2233 2248 0 -40.82(-1.78%)
May 06, 2019 2266 2298 2258 2289 0 -13.89(-0.60%)
May 03, 2019 2297 2310 2290 2303 0 +15.78(+0.69%)
May 02, 2019 2283 2297 2271 2287 0 +5.48(+0.24%)
May 01, 2019 2296 2316 2277 2282 0 -16.92(-0.74%)
Apr 30, 2019 2301 2310 2282 2299 0 +0.61(+0.03%)
Apr 29, 2019 2275 2318 2273 2298 0 +25.32(+1.11%)
Apr 26, 2019 2257 2275 2250 2273 0 +18.56(+0.82%)
Apr 25, 2019 2241 2268 2233 2254 0 +4.00(+0.18%)
Apr 24, 2019 2248 2265 2236 2250 0 -9.74(-0.43%)
Apr 23, 2019 2250 2269 2241 2260 0 +2.18(+0.10%)
Apr 22, 2019 2251 2266 2243 2258 0 -1.44(-0.06%)
Apr 18, 2019 2263 2275 2247 2259 0 -5.42(-0.24%)
Apr 17, 2019 2252 2277 2228 2265 0 +14.93(+0.66%)
Apr 16, 2019 2220 2258 2214 2250 0 +22.80(+1.02%)
Apr 15, 2019 2231 2245 2208 2227 0 -12.37(-0.55%)
Apr 12, 2019 2225 2265 2206 2239 0 +47.36(+2.16%)
Apr 11, 2019 2192 2209 2181 2192 0 +5.68(+0.26%)
Apr 10, 2019 2182 2194 2167 2186 0 +5.42(+0.25%)
Apr 09, 2019 2190 2194 2171 2181 0 -21.43(-0.97%)
Apr 08, 2019 2190 2205 2186 2202 0 +6.90(+0.31%)
Apr 05, 2019 2207 2214 2187 2195 0 -6.76(-0.31%)
Apr 04, 2019 2187 2213 2184 2202 0 +11.47(+0.52%)
Apr 03, 2019 2197 2211 2177 2191 0 +7.10(+0.33%)
Apr 02, 2019 2176 2195 2164 2184 0 +4.21(+0.19%)
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.