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 (%)
Feb 27, 2009 590.67 642.79 572.15 590.20 0 -57.55(-8.88%)
Feb 26, 2009 659.78 686.38 631.69 647.75 0 +16.12(+2.55%)
Feb 25, 2009 599.46 653.71 557.17 631.63 0 +30.92(+5.15%)
Feb 24, 2009 545.80 603.11 527.64 600.71 0 +66.70(+12.49%)
Feb 23, 2009 568.48 591.21 526.33 534.01 0 -0.65(-0.12%)
Feb 20, 2009 536.87 564.23 483.11 534.66 0 -33.51(-5.90%)
Feb 19, 2009 598.10 617.49 560.50 568.17 0 -26.46(-4.45%)
Feb 18, 2009 628.18 633.75 575.11 594.63 0 -14.96(-2.45%)
Feb 17, 2009 646.10 658.24 607.82 609.59 0 -74.36(-10.87%)
Feb 16, 2009 701.77 715.14 680.77 683.95 0 +0.00(+0.00%)
Feb 13, 2009 701.77 715.14 680.77 683.95 0 -33.69(-4.69%)
Feb 12, 2009 704.46 721.51 667.89 717.64 0 -12.99(-1.78%)
Feb 11, 2009 709.79 740.30 697.07 730.62 0 +36.26(+5.22%)
Feb 10, 2009 774.72 785.54 685.15 694.36 0 -87.50(-11.19%)
Feb 09, 2009 773.57 799.30 753.77 781.86 0 +11.74(+1.52%)
Feb 06, 2009 711.81 785.02 704.67 770.13 0 +75.22(+10.82%)
Feb 05, 2009 684.37 717.81 636.09 694.91 0 +2.01(+0.29%)
Feb 04, 2009 717.63 743.52 683.28 692.90 0 -18.50(-2.60%)
Feb 03, 2009 745.09 752.41 681.00 711.40 0 -22.86(-3.11%)
Feb 02, 2009 720.27 751.22 703.22 734.26 0 -6.01(-0.81%)
Jan 30, 2009 761.90 778.13 721.37 740.27 0 -10.39(-1.38%)
Jan 29, 2009 784.33 803.30 746.42 750.66 0 -65.42(-8.02%)
Jan 28, 2009 790.47 831.53 767.03 816.08 0 +101.82(+14.26%)
Jan 27, 2009 703.00 722.87 686.63 714.26 0 +27.60(+4.02%)
Jan 26, 2009 707.90 734.30 673.70 686.66 0 -2.13(-0.31%)
Jan 23, 2009 636.84 700.42 628.61 688.79 0 +23.78(+3.58%)
Jan 22, 2009 678.45 705.43 637.58 665.01 0 -35.12(-5.02%)
Jan 21, 2009 630.31 708.40 601.26 700.13 0 +106.88(+18.02%)
Jan 20, 2009 686.62 695.79 577.47 593.26 0 -148.02(-19.97%)
Jan 19, 2009 815.27 851.40 698.04 741.27 0 +0.87(+0.12%)
Jan 16, 2009 817.05 831.73 697.09 740.40 0 -46.26(-5.88%)
Jan 15, 2009 855.67 863.98 742.52 786.66 0 -69.33(-8.10%)
Jan 14, 2009 870.97 887.09 838.98 856.00 0 -52.62(-5.79%)
Jan 13, 2009 888.50 924.17 866.45 908.61 0 +9.68(+1.08%)
Jan 12, 2009 958.55 965.06 886.43 898.93 0 -65.51(-6.79%)
Jan 09, 2009 1006 1011 958.53 964.44 0 -34.88(-3.49%)
Jan 08, 2009 997.15 1018 977.06 999.32 0 -4.03(-0.40%)
Jan 07, 2009 1032 1042 979.77 1003 0 -46.51(-4.43%)
Jan 06, 2009 1052 1078 1033 1050 0 +16.18(+1.57%)
Jan 05, 2009 1058 1076 1020 1034 0 -32.18(-3.02%)
Jan 02, 2009 1045 1077 1023 1066 0 +14.05(+1.34%)
Jan 01, 2009 1017 1069 1007 1052 0 +0.00(+0.00%)
Dec 31, 2008 1017 1069 1007 1052 0 +28.64(+2.80%)
Dec 30, 2008 991.21 1024 980.21 1023 0 +35.03(+3.54%)
Dec 29, 2008 996.48 1005 964.21 988.14 0 -0.34(-0.03%)
Dec 26, 2008 996.65 1006 975.62 988.49 0 -3.68(-0.37%)
Dec 25, 2008 971.01 998.30 961.58 992.16 0 +0.00(+0.00%)
Dec 24, 2008 971.01 998.30 961.58 992.16 0 +21.91(+2.26%)
Dec 23, 2008 997.92 1009 965.14 970.25 0 -18.84(-1.90%)
Dec 22, 2008 1022 1036 976.22 989.09 0 -29.18(-2.87%)
Dec 19, 2008 1034 1052 998.46 1018 0 -8.61(-0.84%)
Dec 18, 2008 1074 1093 1016 1027 0 -34.38(-3.24%)
Dec 17, 2008 1061 1096 1039 1061 0 -20.83(-1.92%)
Dec 16, 2008 995.09 1089 977.38 1082 0 +96.81(+9.83%)
Dec 15, 2008 1020 1027 965.34 985.28 0 -39.25(-3.83%)
Dec 12, 2008 963.18 1036 951.41 1025 0 +19.88(+1.98%)
Dec 11, 2008 1077 1090 998.13 1005 0 -95.63(-8.69%)
Dec 10, 2008 1134 1146 1073 1100 0 -18.36(-1.64%)
Dec 09, 2008 1165 1189 1107 1119 0 -75.27(-6.30%)
Dec 08, 2008 1135 1215 1113 1194 0 +101.00(+9.24%)
Dec 05, 2008 1007 1111 989.77 1093 0 +64.57(+6.28%)
Dec 04, 2008 1030 1098 998.26 1028 0 -21.60(-2.06%)
Dec 03, 2008 978.30 1062 941.04 1050 0 +57.50(+5.79%)
Dec 02, 2008 960.79 1020 895.44 992.44 0 +59.19(+6.34%)
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.