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 (%)
Dec 29, 2017 2379 2379 2379 2379 0 -17.11(-0.71%)
Dec 28, 2017 2387 2397 2381 2396 0 +13.04(+0.55%)
Dec 27, 2017 2379 2389 2372 2383 0 +1.86(+0.08%)
Dec 26, 2017 2387 2399 2370 2381 0 -10.12(-0.42%)
Dec 22, 2017 2400 2407 2376 2391 0 -2.18(-0.09%)
Dec 21, 2017 2371 2405 2370 2393 0 +35.25(+1.49%)
Dec 20, 2017 2382 2386 2353 2358 0 -2.89(-0.12%)
Dec 19, 2017 2378 2383 2357 2361 0 -8.30(-0.35%)
Dec 18, 2017 2362 2380 2355 2369 0 +26.30(+1.12%)
Dec 15, 2017 2339 2362 2325 2343 0 +17.06(+0.73%)
Dec 14, 2017 2346 2355 2322 2326 0 -10.57(-0.45%)
Dec 13, 2017 2361 2371 2334 2336 0 -25.79(-1.09%)
Dec 12, 2017 2362 2372 2331 2362 0 +28.53(+1.22%)
Dec 11, 2017 2339 2349 2327 2334 0 -9.96(-0.42%)
Dec 08, 2017 2336 2351 2324 2344 0 +14.95(+0.64%)
Dec 07, 2017 2315 2342 2301 2329 0 +9.34(+0.40%)
Dec 06, 2017 2327 2342 2309 2319 0 -11.25(-0.48%)
Dec 05, 2017 2339 2364 2309 2331 0 -6.78(-0.29%)
Dec 04, 2017 2344 2356 2333 2337 0 +41.68(+1.82%)
Dec 01, 2017 2297 2316 2267 2296 0 +9.27(+0.41%)
Nov 30, 2017 2301 2326 2277 2286 0 -2.34(-0.10%)
Nov 29, 2017 2265 2302 2255 2289 0 +41.33(+1.84%)
Nov 28, 2017 2198 2257 2187 2247 0 +50.34(+2.29%)
Nov 27, 2017 2204 2219 2194 2197 0 -7.21(-0.33%)
Nov 24, 2017 2212 2215 2202 2204 0 -4.81(-0.22%)
Nov 22, 2017 2214 2225 2203 2209 0 -2.06(-0.09%)
Nov 21, 2017 2216 2223 2204 2211 0 +2.54(+0.12%)
Nov 20, 2017 2205 2215 2194 2209 0 +6.68(+0.30%)
Nov 17, 2017 2192 2210 2187 2202 0 -4.17(-0.19%)
Nov 16, 2017 2203 2220 2195 2206 0 +11.92(+0.54%)
Nov 15, 2017 2165 2205 2156 2194 0 +11.40(+0.52%)
Nov 14, 2017 2174 2190 2165 2183 0 -1.78(-0.08%)
Nov 13, 2017 2170 2191 2165 2185 0 -1.32(-0.06%)
Nov 10, 2017 2194 2202 2182 2186 0 -5.40(-0.25%)
Nov 09, 2017 2186 2202 2169 2191 0 -8.70(-0.40%)
Nov 08, 2017 2211 2215 2188 2200 0 -18.35(-0.83%)
Nov 07, 2017 2253 2257 2207 2218 0 -37.93(-1.68%)
Nov 06, 2017 2255 2266 2247 2256 0 -3.79(-0.17%)
Nov 03, 2017 2255 2263 2245 2260 0 -0.99(-0.04%)
Nov 02, 2017 2241 2265 2226 2261 0 +17.27(+0.77%)
Nov 01, 2017 2249 2261 2238 2244 0 +5.97(+0.27%)
Oct 31, 2017 2245 2258 2233 2238 0 -7.85(-0.35%)
Oct 30, 2017 2241 2255 2233 2246 0 -7.27(-0.32%)
Oct 27, 2017 2239 2260 2232 2253 0 +5.61(+0.25%)
Oct 26, 2017 2243 2263 2240 2247 0 +10.97(+0.49%)
Oct 25, 2017 2255 2259 2220 2236 0 -11.76(-0.52%)
Oct 24, 2017 2232 2256 2230 2248 0 +25.43(+1.14%)
Oct 23, 2017 2226 2236 2218 2223 0 -3.64(-0.16%)
Oct 20, 2017 2221 2237 2208 2226 0 +23.84(+1.08%)
Oct 19, 2017 2182 2209 2176 2202 0 +4.04(+0.18%)
Oct 18, 2017 2194 2210 2188 2198 0 +14.23(+0.65%)
Oct 17, 2017 2198 2202 2178 2184 0 -8.42(-0.38%)
Oct 16, 2017 2176 2199 2172 2193 0 +19.30(+0.89%)
Oct 13, 2017 2164 2186 2146 2173 0 -7.33(-0.34%)
Oct 12, 2017 2203 2207 2174 2181 0 -18.55(-0.84%)
Oct 11, 2017 2195 2204 2184 2199 0 +0.46(+0.02%)
Oct 10, 2017 2187 2202 2182 2199 0 +17.28(+0.79%)
Oct 09, 2017 2199 2202 2176 2181 0 -15.50(-0.71%)
Oct 06, 2017 2201 2206 2184 2197 0 +1.70(+0.08%)
Oct 05, 2017 2178 2205 2169 2195 0 +12.78(+0.59%)
Oct 04, 2017 2193 2199 2178 2182 0 -12.47(-0.57%)
Oct 03, 2017 2186 2199 2176 2195 0 +11.07(+0.51%)
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.