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, 2017 2047 2054 2031 2033 0 -19.27(-0.94%)
Mar 30, 2017 2034 2065 2028 2053 0 +19.85(+0.98%)
Mar 29, 2017 2038 2047 2025 2033 0 -4.01(-0.20%)
Mar 28, 2017 2007 2048 2005 2037 0 +27.80(+1.38%)
Mar 27, 2017 1972 2014 1962 2009 0 -4.92(-0.24%)
Mar 24, 2017 2019 2030 1996 2014 0 +2.51(+0.12%)
Mar 23, 2017 2003 2036 1997 2011 0 +6.71(+0.33%)
Mar 22, 2017 1992 2016 1973 2005 0 -3.52(-0.18%)
Mar 21, 2017 2084 2090 2002 2008 0 -66.07(-3.19%)
Mar 20, 2017 2088 2099 2071 2074 0 -24.40(-1.16%)
Mar 17, 2017 2122 2127 2096 2099 0 -21.35(-1.01%)
Mar 16, 2017 2117 2137 2112 2120 0 +7.35(+0.35%)
Mar 15, 2017 2119 2132 2096 2113 0 -0.35(-0.02%)
Mar 14, 2017 2107 2119 2096 2113 0 -2.86(-0.14%)
Mar 13, 2017 2114 2126 2104 2116 0 +2.64(+0.12%)
Mar 10, 2017 2137 2140 2098 2113 0 -10.56(-0.50%)
Mar 09, 2017 2125 2138 2113 2124 0 +5.27(+0.25%)
Mar 08, 2017 2145 2152 2116 2119 0 -4.43(-0.21%)
Mar 07, 2017 2127 2135 2116 2123 0 -8.13(-0.38%)
Mar 06, 2017 2129 2139 2112 2131 0 -9.17(-0.43%)
Mar 03, 2017 2131 2150 2125 2140 0 +14.29(+0.67%)
Mar 02, 2017 2164 2168 2121 2126 0 -28.96(-1.34%)
Mar 01, 2017 2141 2164 2133 2155 0 +56.80(+2.71%)
Feb 28, 2017 2099 2115 2085 2098 0 -12.90(-0.61%)
Feb 27, 2017 2103 2119 2094 2111 0 +9.21(+0.44%)
Feb 24, 2017 2104 2114 2088 2102 0 -24.46(-1.15%)
Feb 23, 2017 2132 2139 2115 2126 0 -1.16(-0.05%)
Feb 22, 2017 2115 2136 2111 2127 0 +1.88(+0.09%)
Feb 21, 2017 2120 2133 2113 2126 0 +10.94(+0.52%)
Feb 17, 2017 2115 2115 2115 2115 0 -3.12(-0.15%)
Feb 16, 2017 2119 2127 2101 2118 0 -4.14(-0.20%)
Feb 15, 2017 2105 2131 2093 2122 0 +25.95(+1.24%)
Feb 14, 2017 2066 2100 2060 2096 0 +31.66(+1.53%)
Feb 13, 2017 2055 2077 2053 2064 0 +17.83(+0.87%)
Feb 10, 2017 2051 2056 2039 2046 0 +4.11(+0.20%)
Feb 09, 2017 2017 2047 2015 2042 0 +29.06(+1.44%)
Feb 08, 2017 2019 2022 1996 2013 0 -13.33(-0.66%)
Feb 07, 2017 2040 2048 2021 2027 0 -7.30(-0.36%)
Feb 06, 2017 2037 2052 2028 2034 0 -13.07(-0.64%)
Feb 03, 2017 2034 2052 2022 2047 0 +44.45(+2.22%)
Feb 02, 2017 2000 2010 1991 2003 0 -7.68(-0.38%)
Feb 01, 2017 2021 2036 2003 2010 0 +3.57(+0.18%)
Jan 31, 2017 2012 2027 1992 2007 0 -10.84(-0.54%)
Jan 30, 2017 2023 2029 2004 2017 0 -19.39(-0.95%)
Jan 27, 2017 2042 2046 2028 2037 0 -7.66(-0.37%)
Jan 26, 2017 2034 2050 2029 2045 0 +11.26(+0.55%)
Jan 25, 2017 2017 2038 2007 2033 0 +39.70(+1.99%)
Jan 24, 2017 1973 2003 1964 1994 0 +23.96(+1.22%)
Jan 23, 2017 1971 1984 1959 1970 0 -7.40(-0.37%)
Jan 20, 2017 1969 1985 1962 1977 0 +13.35(+0.68%)
Jan 19, 2017 1974 1985 1952 1964 0 -7.92(-0.40%)
Jan 18, 2017 1965 1982 1945 1972 0 +10.91(+0.56%)
Jan 17, 2017 1996 2002 1956 1961 0 -57.04(-2.83%)
Jan 13, 2017 2018 2018 2018 2018 0 +14.54(+0.73%)
Jan 12, 2017 2013 2020 1987 2003 0 -14.20(-0.70%)
Jan 11, 2017 2000 2018 1984 2017 0 +15.36(+0.77%)
Jan 10, 2017 1990 2015 1985 2002 0 +13.60(+0.68%)
Jan 09, 2017 1989 2002 1977 1988 0 -11.46(-0.57%)
Jan 06, 2017 2004 2013 1991 2000 0 +0.15(+0.01%)
Jan 05, 2017 2009 2021 1979 2000 0 -16.91(-0.84%)
Jan 04, 2017 2006 2022 1996 2017 0 +17.61(+0.88%)
Jan 03, 2017 1997 2012 1978 1999 0 +25.66(+1.30%)
Dec 30, 2016 1973 1973 1973 1973 0 +6.59(+0.34%)
Dec 29, 2016 1982 1988 1952 1967 0 -15.73(-0.79%)
Dec 28, 2016 2000 2004 1978 1982 0 -16.47(-0.82%)
Dec 27, 2016 1999 2004 1993 1999 0 +2.09(+0.10%)
Dec 23, 2016 1997 1997 1997 1997 0 +1.06(+0.05%)
Dec 22, 2016 1993 2004 1985 1996 0 -1.61(-0.08%)
Dec 21, 2016 2002 2005 1988 1997 0 -5.47(-0.27%)
Dec 20, 2016 1990 2009 1984 2003 0 +23.18(+1.17%)
Dec 19, 2016 1978 1988 1963 1980 0 -1.96(-0.10%)
Dec 16, 2016 2004 2009 1976 1982 0 -16.54(-0.83%)
Dec 15, 2016 1987 2016 1976 1998 0 +22.21(+1.12%)
Dec 14, 2016 1971 2013 1953 1976 0 -15.79(-0.79%)
Dec 13, 2016 1994 2008 1972 1992 0 +5.11(+0.26%)
Dec 12, 2016 2005 2019 1979 1987 0 -25.07(-1.25%)
Dec 09, 2016 2001 2016 1987 2012 0 +6.72(+0.34%)
Dec 08, 2016 1990 2022 1980 2005 0 +21.22(+1.07%)
Dec 07, 2016 1954 1984 1940 1984 0 +30.74(+1.57%)
Dec 06, 2016 1942 1956 1924 1953 0 +20.23(+1.05%)
Dec 05, 2016 1920 1940 1916 1933 0 +27.51(+1.44%)
Dec 02, 2016 1917 1921 1892 1905 0 -11.79(-0.61%)
Dec 01, 2016 1896 1932 1889 1917 0 +35.54(+1.89%)
Nov 30, 2016 1877 1895 1866 1882 0 +26.33(+1.42%)
Nov 29, 2016 1850 1866 1846 1855 0 +8.43(+0.46%)
Nov 28, 2016 1860 1872 1841 1847 0 -24.25(-1.30%)
Nov 25, 2016 1866 1875 1854 1871 0 +9.88(+0.53%)
Nov 23, 2016 1861 1861 1861 1861 0 +7.43(+0.40%)
Nov 22, 2016 1858 1865 1840 1854 0 +2.81(+0.15%)
Nov 21, 2016 1850 1861 1835 1851 0 +8.86(+0.48%)
Nov 18, 2016 1838 1852 1827 1842 0 +2.33(+0.13%)
Nov 17, 2016 1820 1850 1812 1840 0 +21.64(+1.19%)
Nov 16, 2016 1823 1835 1807 1818 0 -29.21(-1.58%)
Nov 15, 2016 1829 1849 1810 1847 0 -0.46(-0.02%)
Nov 14, 2016 1810 1866 1805 1848 0 +52.09(+2.90%)
Nov 11, 2016 1780 1802 1769 1796 0 +4.39(+0.25%)
Nov 10, 2016 1741 1806 1735 1791 0 +71.02(+4.13%)
Nov 09, 2016 1679 1734 1669 1720 0 +62.26(+3.76%)
Nov 08, 2016 1646 1667 1637 1658 0 +4.74(+0.29%)
Nov 07, 2016 1642 1658 1641 1653 0 +36.91(+2.28%)
Nov 04, 2016 1629 1634 1609 1616 0 -12.50(-0.77%)
Nov 03, 2016 1632 1645 1624 1629 0 +0.35(+0.02%)
Nov 02, 2016 1632 1638 1618 1629 0 -15.31(-0.93%)
Nov 01, 2016 1651 1658 1628 1644 0 -1.12(-0.07%)
Oct 31, 2016 1652 1658 1643 1645 0 -3.82(-0.23%)
Oct 28, 2016 1660 1663 1636 1649 0 -7.67(-0.46%)
Oct 27, 2016 1659 1668 1651 1656 0 +5.53(+0.33%)
Oct 26, 2016 1633 1655 1632 1651 0 +9.80(+0.60%)
Oct 25, 2016 1639 1647 1633 1641 0 +2.06(+0.13%)
Oct 24, 2016 1641 1646 1631 1639 0 +5.92(+0.36%)
Oct 21, 2016 1618 1637 1614 1633 0 +4.22(+0.26%)
Oct 20, 2016 1623 1638 1618 1629 0 +1.16(+0.07%)
Oct 19, 2016 1617 1636 1615 1628 0 +13.19(+0.82%)
Oct 18, 2016 1611 1619 1602 1615 0 +17.39(+1.09%)
Oct 17, 2016 1601 1608 1589 1597 0 -2.65(-0.17%)
Oct 14, 2016 1615 1624 1592 1600 0 +4.24(+0.27%)
Oct 13, 2016 1600 1608 1574 1596 0 -11.44(-0.71%)
Oct 12, 2016 1610 1620 1603 1607 0 -3.13(-0.19%)
Oct 11, 2016 1620 1625 1601 1610 0 -10.51(-0.65%)
Oct 10, 2016 1618 1629 1613 1621 0 +11.86(+0.74%)
Oct 07, 2016 1609 1610 1605 1609 0 -2.39(-0.15%)
Oct 06, 2016 1609 1616 1597 1611 0 +4.06(+0.25%)
Oct 05, 2016 1587 1614 1586 1607 0 +25.53(+1.61%)
Oct 04, 2016 1576 1596 1570 1582 0 +13.61(+0.87%)
Sep 26, 2016 1586 1590 1563 1568 0 -30.34(-1.90%)
Sep 23, 2016 1600 1611 1593 1598 0 -8.18(-0.51%)
Sep 22, 2016 1609 1616 1598 1607 0 +4.01(+0.25%)
Sep 21, 2016 1606 1614 1585 1603 0 +4.12(+0.26%)
Sep 20, 2016 1608 1611 1590 1598 0 +8.21(+0.52%)
Sep 19, 2016 1589 1605 1582 1590 0 +9.49(+0.60%)
Sep 16, 2016 1589 1593 1574 1581 0 -20.04(-1.25%)
Sep 15, 2016 1589 1607 1579 1601 0 +7.62(+0.48%)
Sep 14, 2016 1599 1616 1589 1593 0 -8.17(-0.51%)
Sep 13, 2016 1608 1618 1587 1601 0 -28.98(-1.78%)
Sep 12, 2016 1613 1635 1603 1630 0 +5.45(+0.34%)
Sep 09, 2016 1640 1654 1622 1625 0 -22.84(-1.39%)
Sep 08, 2016 1647 1656 1639 1648 0 +2.27(+0.14%)
Sep 07, 2016 1647 1656 1638 1645 0 -6.31(-0.38%)
Sep 06, 2016 1662 1665 1638 1652 0 -6.06(-0.37%)
Sep 02, 2016 1658 1658 1658 1658 0 +7.86(+0.48%)
Sep 01, 2016 1658 1663 1635 1650 0 -5.96(-0.36%)
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%)
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.