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 (%)
May 29, 2009 1037 1056 1009 1048 0 +14.75(+1.43%)
May 28, 2009 1010 1040 985.74 1033 0 +35.79(+3.59%)
May 27, 2009 1046 1053 996.61 997.63 0 -41.55(-4.00%)
May 26, 2009 982.06 1045 978.87 1039 0 +53.23(+5.40%)
May 25, 2009 1008 1015 977.44 985.95 0 +0.00(+0.00%)
May 22, 2009 1008 1015 977.44 985.95 0 -13.15(-1.32%)
May 21, 2009 982.53 1017 968.94 999.10 0 -0.66(-0.07%)
May 20, 2009 1047 1053 987.90 999.75 0 -12.83(-1.27%)
May 19, 2009 1048 1061 1007 1013 0 -29.26(-2.81%)
May 18, 2009 1011 1050 997.28 1042 0 +64.91(+6.64%)
May 15, 2009 1003 1018 967.35 976.93 0 -26.49(-2.64%)
May 14, 2009 964.04 1014 954.42 1003 0 +36.02(+3.72%)
May 13, 2009 1001 1016 962.75 967.40 0 -57.92(-5.65%)
May 12, 2009 1069 1073 995.71 1025 0 -31.01(-2.94%)
May 11, 2009 1093 1116 1053 1056 0 -71.65(-6.35%)
May 08, 2009 1072 1138 1040 1128 0 +63.80(+6.00%)
May 07, 2009 1132 1150 1012 1064 0 -9.99(-0.93%)
May 06, 2009 1004 1081 1005 1074 0 +96.87(+9.91%)
May 05, 2009 971.76 1003 952.42 977.30 0 -6.06(-0.62%)
May 04, 2009 899.98 987.48 894.66 983.35 0 +108.02(+12.34%)
May 01, 2009 883.79 901.27 863.24 875.33 0 -10.23(-1.15%)
Apr 30, 2009 918.54 938.85 879.87 885.56 0 -8.46(-0.95%)
Apr 29, 2009 880.98 910.73 870.81 894.02 0 +32.29(+3.75%)
Apr 28, 2009 852.80 10643 848.02 861.73 0 -21.48(-2.43%)
Apr 27, 2009 881.70 923.17 752.20 883.21 0 -28.18(-3.09%)
Apr 24, 2009 901.40 934.50 875.60 911.39 0 +23.30(+2.62%)
Apr 23, 2009 860.31 898.47 842.89 888.09 0 +41.93(+4.96%)
Apr 22, 2009 848.75 911.50 835.41 846.16 0 -24.51(-2.81%)
Apr 21, 2009 781.55 877.10 763.17 870.67 0 +49.59(+6.04%)
Apr 20, 2009 891.26 902.03 813.29 821.08 0 -117.50(-12.52%)
Apr 17, 2009 928.35 967.49 901.08 938.58 0 +15.95(+1.73%)
Apr 16, 2009 942.12 947.99 895.89 922.63 0 +4.58(+0.50%)
Apr 15, 2009 869.14 924.20 850.07 918.06 0 +38.85(+4.42%)
Apr 14, 2009 925.29 946.34 872.83 879.21 0 -49.51(-5.33%)
Apr 13, 2009 863.07 939.30 853.36 928.72 0 +47.86(+5.43%)
Apr 10, 2009 800.96 900.11 811.20 880.86 0 +0.00(+0.00%)
Apr 09, 2009 800.96 900.11 811.20 880.86 0 +136.00(+18.26%)
Apr 08, 2009 754.24 761.97 725.73 744.86 0 -2.21(-0.30%)
Apr 07, 2009 745.56 767.18 735.45 747.07 0 -22.19(-2.88%)
Apr 06, 2009 770.74 783.94 751.17 769.26 0 -26.84(-3.37%)
Apr 03, 2009 758.46 797.97 743.83 796.10 0 +31.86(+4.17%)
Apr 02, 2009 794.63 801.78 749.25 764.24 0 +18.18(+2.44%)
Apr 01, 2009 696.85 755.57 690.37 746.06 0 +25.17(+3.49%)
Mar 31, 2009 700.68 734.50 686.38 720.89 0 +46.89(+6.96%)
Mar 30, 2009 711.25 722.56 670.39 674.00 0 -78.69(-10.45%)
Mar 27, 2009 757.45 788.93 742.74 752.69 0 -26.77(-3.43%)
Mar 26, 2009 794.34 802.67 750.35 779.46 0 -0.18(-0.02%)
Mar 25, 2009 772.01 802.69 722.14 779.64 0 +31.52(+4.21%)
Mar 24, 2009 777.23 810.91 740.24 748.12 0 -52.41(-6.55%)
Mar 23, 2009 753.15 808.37 750.43 800.53 0 +127.83(+19.00%)
Mar 20, 2009 716.31 719.92 664.24 672.70 0 -64.25(-8.72%)
Mar 19, 2009 798.04 807.15 706.89 736.95 0 -37.40(-4.83%)
Mar 18, 2009 693.56 779.73 677.39 774.35 0 +75.19(+10.75%)
Mar 17, 2009 664.62 702.21 640.15 699.16 0 +36.96(+5.58%)
Mar 16, 2009 678.74 720.81 653.21 662.19 0 +4.27(+0.65%)
Mar 13, 2009 671.24 686.03 629.39 657.92 0 +1.88(+0.29%)
Mar 12, 2009 581.56 660.97 572.38 656.05 0 +68.91(+11.74%)
Mar 11, 2009 593.26 617.49 557.25 587.13 0 +17.44(+3.06%)
Mar 10, 2009 518.34 571.83 506.57 569.69 0 +90.62(+18.92%)
Mar 09, 2009 456.87 503.40 447.75 479.07 0 +14.28(+3.07%)
Mar 06, 2009 483.63 501.31 439.03 464.80 0 -6.25(-1.33%)
Mar 05, 2009 502.86 513.26 458.67 471.05 0 -54.55(-10.38%)
Mar 04, 2009 559.65 571.00 501.11 525.60 0 -17.36(-3.20%)
Mar 03, 2009 568.16 577.21 531.33 542.96 0 -4.76(-0.87%)
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.