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 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%)
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.