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%)
Jun 01, 2016 1592 1618 1582 1615 0 +9.49(+0.59%)
May 31, 2016 1622 1626 1599 1606 0 -11.72(-0.72%)
May 27, 2016 1617 1617 1617 1617 0 +8.96(+0.56%)
May 26, 2016 1619 1624 1603 1608 0 -5.23(-0.32%)
May 25, 2016 1595 1626 1593 1614 0 +30.27(+1.91%)
May 24, 2016 1574 1591 1568 1583 0 +19.14(+1.22%)
May 23, 2016 1565 1574 1553 1564 0 -1.61(-0.10%)
May 20, 2016 1569 1581 1560 1566 0 +5.67(+0.36%)
May 19, 2016 1563 1579 1548 1560 0 -14.77(-0.94%)
May 18, 2016 1533 1580 1531 1575 0 +40.39(+2.63%)
May 17, 2016 1534 1548 1524 1534 0 -5.47(-0.36%)
May 16, 2016 1530 1549 1527 1540 0 +8.23(+0.54%)
May 13, 2016 1550 1564 1528 1532 0 -21.81(-1.40%)
May 12, 2016 1563 1572 1542 1553 0 +1.30(+0.08%)
May 11, 2016 1553 1572 1547 1552 0 -3.68(-0.24%)
May 10, 2016 1540 1560 1537 1556 0 +23.75(+1.55%)
May 09, 2016 1536 1546 1526 1532 0 -9.54(-0.62%)
May 06, 2016 1525 1545 1521 1542 0 +3.97(+0.26%)
May 05, 2016 1545 1553 1531 1538 0 -4.23(-0.27%)
May 04, 2016 1547 1557 1531 1542 0 -28.44(-1.81%)
May 03, 2016 1579 1583 1555 1570 0 -32.95(-2.06%)
May 02, 2016 1600 1610 1586 1603 0 +11.43(+0.72%)
Apr 29, 2016 1596 1607 1580 1592 0 -9.18(-0.57%)
Apr 28, 2016 1602 1619 1592 1601 0 -11.79(-0.73%)
Apr 27, 2016 1610 1628 1604 1613 0 +1.44(+0.09%)
Apr 26, 2016 1603 1616 1595 1611 0 +13.22(+0.83%)
Apr 25, 2016 1599 1607 1587 1598 0 -9.27(-0.58%)
Apr 22, 2016 1594 1615 1592 1607 0 +15.62(+0.98%)
Apr 21, 2016 1601 1612 1583 1592 0 -11.07(-0.69%)
Apr 20, 2016 1582 1606 1576 1603 0 +24.68(+1.56%)
Apr 19, 2016 1557 1582 1556 1578 0 +29.54(+1.91%)
Apr 18, 2016 1527 1553 1522 1549 0 +12.89(+0.84%)
Apr 15, 2016 1549 1554 1527 1536 0 -11.83(-0.76%)
Apr 14, 2016 1528 1560 1525 1548 0 +10.34(+0.67%)
Apr 13, 2016 1513 1544 1511 1537 0 +42.12(+2.82%)
Apr 12, 2016 1471 1500 1466 1495 0 +27.80(+1.89%)
Apr 11, 2016 1465 1484 1462 1467 0 +7.12(+0.49%)
Apr 08, 2016 1463 1479 1455 1460 0 +12.73(+0.88%)
Apr 07, 2016 1469 1474 1439 1448 0 -34.46(-2.33%)
Apr 06, 2016 1469 1485 1460 1482 0 +9.38(+0.64%)
Apr 05, 2016 1481 1486 1467 1473 0 -26.20(-1.75%)
Apr 04, 2016 1503 1510 1491 1499 0 -6.97(-0.46%)
Apr 01, 2016 1491 1510 1477 1506 0 +5.29(+0.35%)
Mar 31, 2016 1507 1520 1497 1500 0 -9.18(-0.61%)
Mar 30, 2016 1503 1524 1499 1510 0 +16.91(+1.13%)
Mar 29, 2016 1495 1502 1474 1493 0 -7.57(-0.50%)
Mar 28, 2016 1502 1509 1491 1500 0 +2.17(+0.14%)
Mar 24, 2016 1498 1498 1498 1498 0 -13.92(-0.92%)
Mar 23, 2016 1525 1529 1509 1512 0 -16.35(-1.07%)
Mar 22, 2016 1521 1536 1516 1528 0 -5.96(-0.39%)
Mar 21, 2016 1531 1545 1522 1534 0 +1.28(+0.08%)
Mar 18, 2016 1531 1546 1516 1533 0 +21.31(+1.41%)
Mar 17, 2016 1499 1519 1484 1512 0 +12.95(+0.86%)
Mar 16, 2016 1498 1523 1482 1499 0 -4.55(-0.30%)
Mar 15, 2016 1489 1504 1484 1503 0 -0.94(-0.06%)
Mar 14, 2016 1505 1511 1492 1504 0 -7.38(-0.49%)
Mar 11, 2016 1495 1515 1485 1512 0 +36.15(+2.45%)
Mar 10, 2016 1489 1497 1456 1476 0 -5.73(-0.39%)
Mar 09, 2016 1484 1497 1468 1481 0 +6.55(+0.44%)
Mar 08, 2016 1486 1495 1468 1475 0 -27.43(-1.83%)
Mar 07, 2016 1487 1506 1480 1502 0 +4.12(+0.28%)
Mar 04, 2016 1496 1510 1484 1498 0 +10.37(+0.70%)
Mar 03, 2016 1477 1490 1466 1488 0 +9.87(+0.67%)
Mar 02, 2016 1460 1481 1451 1478 0 +16.65(+1.14%)
Mar 01, 2016 1413 1463 1412 1461 0 +61.43(+4.39%)
Feb 29, 2016 1422 1428 1397 1400 0 -23.23(-1.63%)
Feb 26, 2016 1420 1438 1409 1423 0 +17.72(+1.26%)
Feb 25, 2016 1393 1411 1388 1405 0 +16.87(+1.22%)
Feb 24, 2016 1375 1391 1345 1388 0 -11.03(-0.79%)
Feb 23, 2016 1427 1431 1394 1399 0 -36.58(-2.55%)
Feb 22, 2016 1423 1446 1427 1436 0 +22.16(+1.57%)
Feb 19, 2016 1401 1419 1391 1414 0 +1.16(+0.08%)
Feb 18, 2016 1435 1437 1401 1413 0 -17.01(-1.19%)
Feb 17, 2016 1429 1444 1417 1430 0 +18.13(+1.28%)
Feb 16, 2016 1410 1419 1390 1412 0 +27.66(+2.00%)
Feb 12, 2016 1384 1384 1384 1384 0 +75.50(+5.77%)
Feb 11, 2016 1315 1327 1292 1308 0 -45.60(-3.37%)
Feb 10, 2016 1364 1368 1351 1354 0 -17.92(-1.31%)
Feb 09, 2016 1355 1388 1344 1372 0 -8.96(-0.65%)
Feb 08, 2016 1398 1402 1365 1381 0 -41.12(-2.89%)
Feb 05, 2016 1442 1452 1415 1422 0 -18.39(-1.28%)
Feb 04, 2016 1414 1453 1413 1440 0 +22.04(+1.55%)
Feb 03, 2016 1429 1435 1374 1418 0 -4.00(-0.28%)
Feb 02, 2016 1442 1445 1414 1422 0 -43.53(-2.97%)
Feb 01, 2016 1472 1478 1452 1466 0 -12.86(-0.87%)
Jan 29, 2016 1450 1480 1438 1479 0 +40.29(+2.80%)
Jan 28, 2016 1438 1452 1417 1438 0 +18.54(+1.31%)
Jan 27, 2016 1410 1447 1404 1420 0 +7.74(+0.55%)
Jan 26, 2016 1391 1418 1388 1412 0 +29.77(+2.15%)
Jan 25, 2016 1421 1425 1381 1382 0 -44.74(-3.14%)
Jan 22, 2016 1420 1435 1409 1427 0 +36.65(+2.64%)
Jan 21, 2016 1395 1421 1378 1390 0 +1.08(+0.08%)
Jan 20, 2016 1386 1406 1360 1389 0 -28.23(-1.99%)
Jan 19, 2016 1441 1450 1406 1418 0 -6.50(-0.46%)
Jan 15, 2016 1424 1424 1424 1424 0 -46.51(-3.16%)
Jan 14, 2016 1465 1487 1442 1471 0 +15.91(+1.09%)
Jan 13, 2016 1510 1514 1448 1455 0 -43.46(-2.90%)
Jan 12, 2016 1503 1512 1474 1498 0 +14.78(+1.00%)
Jan 11, 2016 1488 1495 1465 1483 0 +4.83(+0.33%)
Jan 08, 2016 1523 1525 1476 1479 0 -23.96(-1.59%)
Jan 07, 2016 1521 1534 1497 1503 0 -47.64(-3.07%)
Jan 06, 2016 1556 1567 1544 1550 0 -31.16(-1.97%)
Jan 05, 2016 1585 1594 1567 1581 0 -0.78(-0.05%)
Jan 04, 2016 1588 1591 1564 1582 0 -42.46(-2.61%)
Dec 31, 2015 1625 1625 1625 1625 0 -17.51(-1.07%)
Dec 30, 2015 1653 1655 1639 1642 0 -15.52(-0.94%)
Dec 29, 2015 1651 1662 1646 1658 0 +18.83(+1.15%)
Dec 28, 2015 1640 1644 1624 1639 0 -8.25(-0.50%)
Dec 24, 2015 1647 1647 1647 1647 0 -1.96(-0.12%)
Dec 23, 2015 1635 1651 1630 1649 0 +23.77(+1.46%)
Dec 22, 2015 1626 1631 1605 1625 0 +6.93(+0.43%)
Dec 21, 2015 1620 1629 1603 1618 0 +13.41(+0.84%)
Dec 18, 2015 1635 1640 1604 1605 0 -40.51(-2.46%)
Dec 17, 2015 1676 1681 1642 1645 0 -26.94(-1.61%)
Dec 16, 2015 1656 1677 1636 1672 0 +29.63(+1.80%)
Dec 15, 2015 1616 1652 1615 1643 0 +45.02(+2.82%)
Dec 14, 2015 1601 1612 1580 1598 0 -0.36(-0.02%)
Dec 11, 2015 1615 1624 1589 1598 0 -38.25(-2.34%)
Dec 10, 2015 1635 1658 1623 1636 0 +2.42(+0.15%)
Dec 09, 2015 1635 1661 1620 1634 0 -7.25(-0.44%)
Dec 08, 2015 1653 1663 1635 1641 0 -29.55(-1.77%)
Dec 07, 2015 1686 1689 1658 1671 0 -23.77(-1.40%)
Dec 04, 2015 1662 1699 1656 1694 0 +39.09(+2.36%)
Dec 03, 2015 1685 1688 1650 1655 0 -23.93(-1.43%)
Dec 02, 2015 1701 1703 1674 1679 0 -17.76(-1.05%)
Dec 01, 2015 1686 1701 1678 1697 0 +21.17(+1.26%)
Nov 30, 2015 1682 1691 1673 1676 0 -4.25(-0.25%)
Nov 27, 2015 1678 1683 1668 1680 0 +3.90(+0.23%)
Nov 25, 2015 1676 1676 1676 1676 0 -0.97(-0.06%)
Nov 24, 2015 1666 1686 1661 1677 0 -1.36(-0.08%)
Nov 23, 2015 1679 1692 1677 1679 0 -11.62(-0.69%)
Nov 20, 2015 1696 1697 1686 1690 0 -4.46(-0.26%)
Nov 19, 2015 1692 1702 1682 1695 0 +3.10(+0.18%)
Nov 18, 2015 1670 1695 1667 1692 0 +25.23(+1.51%)
Nov 17, 2015 1674 1682 1659 1666 0 -2.35(-0.14%)
Nov 16, 2015 1643 1670 1637 1669 0 +22.13(+1.34%)
Nov 13, 2015 1656 1666 1638 1646 0 -18.11(-1.09%)
Nov 12, 2015 1680 1684 1663 1665 0 -28.31(-1.67%)
Nov 11, 2015 1707 1709 1687 1693 0 -4.79(-0.28%)
Nov 10, 2015 1682 1702 1676 1698 0 +10.06(+0.60%)
Nov 09, 2015 1712 1714 1677 1688 0 -18.14(-1.06%)
Nov 06, 2015 1706 1720 1694 1706 0 +32.58(+1.95%)
Nov 05, 2015 1659 1682 1657 1673 0 +12.91(+0.78%)
Nov 04, 2015 1668 1673 1654 1660 0 -7.71(-0.46%)
Nov 03, 2015 1656 1674 1650 1668 0 +7.77(+0.47%)
Nov 02, 2015 1643 1666 1639 1660 0 +22.84(+1.39%)
Oct 30, 2015 1665 1668 1634 1637 0 -30.37(-1.82%)
Oct 29, 2015 1670 1685 1657 1668 0 -9.30(-0.55%)
Oct 28, 2015 1633 1681 1631 1677 0 +47.90(+2.94%)
Oct 27, 2015 1625 1636 1619 1629 0 -5.35(-0.33%)
Oct 26, 2015 1642 1646 1627 1635 0 -6.26(-0.38%)
Oct 23, 2015 1631 1646 1625 1641 0 +19.15(+1.18%)
Oct 22, 2015 1603 1631 1602 1622 0 +26.20(+1.64%)
Oct 21, 2015 1612 1622 1594 1595 0 -12.48(-0.78%)
Oct 20, 2015 1598 1616 1594 1608 0 +14.14(+0.89%)
Oct 19, 2015 1593 1608 1587 1594 0 -7.81(-0.49%)
Oct 16, 2015 1609 1612 1591 1602 0 +4.81(+0.30%)
Oct 15, 2015 1574 1600 1565 1597 0 +36.00(+2.31%)
Oct 14, 2015 1573 1581 1549 1561 0 -14.48(-0.92%)
Oct 13, 2015 1574 1588 1568 1575 0 -6.10(-0.39%)
Oct 12, 2015 1585 1591 1573 1581 0 -4.37(-0.28%)
Oct 09, 2015 1602 1607 1579 1586 0 -9.92(-0.62%)
Oct 08, 2015 1587 1598 1575 1596 0 +6.52(+0.41%)
Oct 07, 2015 1594 1606 1578 1589 0 +8.10(+0.51%)
Oct 06, 2015 1578 1592 1569 1581 0 +1.29(+0.08%)
Oct 05, 2015 1559 1587 1556 1580 0 +33.65(+2.18%)
Oct 02, 2015 1522 1548 1493 1546 0 -14.25(-0.91%)
Oct 01, 2015 1559 1570 1543 1560 0 +6.19(+0.40%)
Sep 30, 2015 1548 1558 1531 1554 0 +26.82(+1.76%)
Sep 29, 2015 1524 1533 1506 1527 0 +4.86(+0.32%)
Sep 28, 2015 1545 1551 1517 1522 0 -34.81(-2.24%)
Sep 25, 2015 1554 1568 1546 1557 0 +27.21(+1.78%)
Sep 24, 2015 1521 1536 1511 1530 0 -8.81(-0.57%)
Sep 23, 2015 1543 1551 1529 1539 0 -2.35(-0.15%)
Sep 22, 2015 1540 1550 1529 1541 0 -21.34(-1.37%)
Sep 21, 2015 1559 1569 1550 1563 0 +16.14(+1.04%)
Sep 18, 2015 1563 1567 1540 1546 0 -36.84(-2.33%)
Sep 17, 2015 1617 1629 1577 1583 0 -34.13(-2.11%)
Sep 16, 2015 1606 1622 1591 1617 0 +14.34(+0.89%)
Sep 15, 2015 1587 1610 1582 1603 0 +23.02(+1.46%)
Sep 14, 2015 1580 1588 1572 1580 0 -0.70(-0.04%)
Sep 11, 2015 1576 1584 1565 1581 0 -1432.23(-47.54%)
Sep 10, 2015 3016 3049 2991 3013 0 +1439.68(+91.51%)
Sep 09, 2015 1612 1620 1569 1573 0 -19.61(-1.23%)
Sep 08, 2015 1582 1595 1570 1593 0 +43.79(+2.83%)
Sep 04, 2015 1549 1549 1549 1549 0 -30.09(-1.91%)
Sep 03, 2015 1577 1599 1569 1579 0 +11.76(+0.75%)
Sep 02, 2015 1575 1579 1546 1567 0 +21.34(+1.38%)
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.