Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foreign Money Center Banks Sector (CIX: MSECTOR417 )

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 (%)
Jan 31, 2012 864.41 867.89 851.89 860.11 0 +2.93(+0.34%)
Jan 30, 2012 850.01 859.92 845.77 857.18 0 -20.14(-2.30%)
Jan 27, 2012 869.13 881.67 865.91 877.33 0 +4.72(+0.54%)
Jan 26, 2012 882.47 886.65 868.54 872.61 0 +3.02(+0.35%)
Jan 25, 2012 854.65 872.91 848.97 869.59 0 +7.80(+0.91%)
Jan 24, 2012 853.23 864.64 847.86 861.79 0 -6.86(-0.79%)
Jan 23, 2012 867.07 877.55 859.76 868.65 0 +7.52(+0.87%)
Jan 20, 2012 853.80 863.46 849.36 861.13 0 +16.57(+1.96%)
Jan 19, 2012 836.01 848.70 831.24 844.55 0 +33.98(+4.19%)
Jan 18, 2012 797.35 812.17 794.80 810.57 0 +15.62(+1.96%)
Jan 17, 2012 797.74 803.83 791.61 794.96 0 +7.25(+0.92%)
Jan 13, 2012 787.70 787.70 787.70 0 -4.11(-0.52%)
Jan 12, 2012 790.25 795.08 779.05 791.81 0 +9.56(+1.22%)
Jan 11, 2012 774.31 784.81 769.57 782.25 0 +0.88(+0.11%)
Jan 10, 2012 776.52 784.59 773.53 781.37 0 +22.36(+2.95%)
Jan 09, 2012 761.20 763.65 751.03 759.00 0 -2.75(-0.36%)
Jan 06, 2012 769.70 771.72 757.25 761.75 0 -12.70(-1.64%)
Jan 05, 2012 772.97 777.50 763.24 774.45 0 -17.37(-2.19%)
Jan 04, 2012 787.31 794.32 780.21 791.82 0 +25.34(+3.31%)
Dec 30, 2011 761.07 770.30 760.33 766.48 0 +4.03(+0.53%)
Dec 29, 2011 750.01 764.14 748.38 762.44 0 +11.64(+1.55%)
Dec 28, 2011 763.79 765.31 747.63 750.81 0 -17.23(-2.24%)
Dec 27, 2011 769.61 774.87 765.51 768.03 0 -6.04(-0.78%)
Dec 23, 2011 774.07 774.07 774.07 0 +17.59(+2.33%)
Dec 21, 2011 759.72 762.58 746.17 756.48 0 -2.20(-0.29%)
Dec 20, 2011 750.13 762.08 748.98 758.68 0 +30.23(+4.15%)
Dec 19, 2011 746.54 749.60 726.64 728.45 0 -15.05(-2.02%)
Dec 16, 2011 747.94 754.27 737.37 743.50 0 -0.84(-0.11%)
Dec 15, 2011 756.46 758.50 741.78 744.34 0 +3.11(+0.42%)
Dec 14, 2011 747.58 753.71 737.63 741.23 0 -12.16(-1.61%)
Dec 13, 2011 768.52 778.33 746.12 753.39 0 -19.58(-2.53%)
Dec 12, 2011 778.76 780.86 763.53 772.97 0 -28.25(-3.53%)
Dec 09, 2011 788.44 805.08 786.67 801.21 0 +23.10(+2.97%)
Dec 08, 2011 797.63 801.15 775.02 778.12 0 -34.39(-4.23%)
Dec 07, 2011 794.49 817.03 788.18 812.51 0 +6.78(+0.84%)
Dec 06, 2011 804.52 811.57 797.75 805.72 0 -3.67(-0.45%)
Dec 05, 2011 820.42 822.92 803.14 809.39 0 +16.01(+2.02%)
Dec 02, 2011 805.00 808.88 790.24 793.38 0 +14.96(+1.92%)
Dec 01, 2011 783.74 789.72 772.46 778.41 0 -10.63(-1.35%)
Nov 30, 2011 781.05 793.45 774.39 789.04 0 +44.79(+6.02%)
Nov 29, 2011 745.16 754.22 739.39 744.25 0 -0.20(-0.03%)
Nov 28, 2011 750.37 754.43 738.69 744.46 0 +36.78(+5.20%)
Nov 25, 2011 708.32 721.01 704.41 707.68 0 +19.71(+2.86%)
Nov 23, 2011 687.97 687.97 687.97 0 -20.66(-2.92%)
Nov 22, 2011 711.91 718.95 703.92 708.63 0 -11.02(-1.53%)
Nov 21, 2011 722.90 725.89 711.17 719.65 0 -22.17(-2.99%)
Nov 18, 2011 745.07 748.08 735.63 741.81 0 +6.48(+0.88%)
Nov 17, 2011 750.97 754.81 730.83 735.33 0 -15.52(-2.07%)
Nov 16, 2011 760.10 769.06 749.19 750.85 0 -20.58(-2.67%)
Nov 15, 2011 768.84 778.61 761.22 771.43 0 -4.73(-0.61%)
Nov 14, 2011 782.17 786.88 769.98 776.16 0 -14.69(-1.86%)
Nov 11, 2011 782.46 795.89 779.61 790.85 0 +21.05(+2.73%)
Nov 10, 2011 778.53 781.91 760.66 769.80 0 +4.13(+0.54%)
Nov 09, 2011 778.45 784.22 761.91 765.67 0 -63.26(-7.63%)
Nov 08, 2011 821.76 832.40 810.77 828.94 0 +11.68(+1.43%)
Nov 07, 2011 814.61 821.65 802.38 817.25 0 -0.10(-0.01%)
Nov 04, 2011 819.41 824.76 803.17 817.36 0 -10.38(-1.25%)
Nov 03, 2011 827.14 834.66 805.51 827.74 0 +12.95(+1.59%)
Nov 02, 2011 815.43 823.83 802.92 814.79 0 +7.65(+0.95%)
Nov 01, 2011 799.67 822.18 793.04 807.14 0 -39.56(-4.67%)
Oct 31, 2011 864.33 869.48 844.86 846.71 0 -48.81(-5.45%)
Oct 28, 2011 895.15 904.33 887.05 895.51 0 -12.84(-1.41%)
Oct 27, 2011 902.67 916.70 884.55 908.35 0 +72.53(+8.68%)
Oct 26, 2011 837.92 841.84 814.85 835.82 0 +11.64(+1.41%)
Oct 25, 2011 836.31 839.05 819.22 824.18 0 -15.50(-1.85%)
Oct 24, 2011 827.15 844.55 825.57 839.68 0 +17.65(+2.15%)
Oct 21, 2011 816.49 826.44 811.24 822.03 0 +19.83(+2.47%)
Oct 20, 2011 802.83 807.81 783.34 802.20 0 -0.92(-0.11%)
Oct 19, 2011 816.99 821.43 799.15 803.12 0 -16.58(-2.02%)
Oct 18, 2011 796.99 826.79 787.87 819.71 0 +18.84(+2.35%)
Oct 17, 2011 816.19 818.10 798.39 800.86 0 -20.10(-2.45%)
Oct 14, 2011 824.16 830.24 811.28 820.96 0 +2.21(+0.27%)
Oct 13, 2011 817.62 825.01 803.58 818.76 0 -12.15(-1.46%)
Oct 12, 2011 829.07 841.93 822.05 830.91 0 +20.41(+2.52%)
Oct 11, 2011 801.58 814.69 796.80 810.50 0 -2.67(-0.33%)
Oct 10, 2011 796.31 814.85 794.42 813.16 0 +34.56(+4.44%)
Oct 07, 2011 795.95 798.69 773.47 778.60 0 -13.70(-1.73%)
Oct 06, 2011 786.52 795.06 780.35 792.29 0 +28.53(+3.74%)
Oct 05, 2011 749.71 767.09 740.94 763.77 0 +9.84(+1.31%)
Oct 04, 2011 725.76 757.09 710.09 753.93 0 +17.73(+2.41%)
Oct 03, 2011 760.54 769.60 733.67 736.20 0 -32.94(-4.28%)
Sep 30, 2011 779.08 790.25 767.17 769.14 0 -40.43(-4.99%)
Sep 29, 2011 816.10 823.02 794.39 809.56 0 +27.76(+3.55%)
Sep 28, 2011 804.97 813.32 780.06 781.80 0 -17.94(-2.24%)
Sep 27, 2011 806.97 820.31 795.23 799.75 0 +16.43(+2.10%)
Sep 26, 2011 765.55 784.91 749.43 783.32 0 +33.54(+4.47%)
Sep 23, 2011 729.65 753.89 724.66 749.77 0 +22.56(+3.10%)
Sep 22, 2011 734.06 740.46 715.24 727.22 0 -31.85(-4.20%)
Sep 21, 2011 786.71 792.02 758.07 759.07 0 -22.78(-2.91%)
Sep 20, 2011 783.71 793.87 773.85 781.85 0 -3.89(-0.50%)
Sep 19, 2011 778.50 790.24 769.72 785.74 0 -24.73(-3.05%)
Sep 16, 2011 820.58 824.67 801.32 810.47 0 +4.58(+0.57%)
Sep 15, 2011 801.86 810.40 791.00 805.89 0 +20.01(+2.55%)
Sep 14, 2011 777.42 792.97 760.64 785.88 0 +12.25(+1.58%)
Sep 13, 2011 765.67 780.19 758.28 773.63 0 +13.85(+1.82%)
Sep 12, 2011 750.43 764.56 737.75 759.78 0 -10.27(-1.33%)
Sep 09, 2011 780.53 789.40 762.08 770.05 0 -30.19(-3.77%)
Sep 08, 2011 808.57 817.54 795.54 800.24 0 -16.82(-2.06%)
Sep 07, 2011 801.69 822.31 797.47 817.06 0 +24.22(+3.05%)
Sep 06, 2011 780.18 795.66 772.40 792.84 0 -39.68(-4.77%)
Sep 02, 2011 832.52 832.52 832.52 0 -29.03(-3.37%)
Sep 01, 2011 870.20 880.72 857.96 861.55 0 -6.75(-0.78%)
Aug 31, 2011 860.67 874.13 857.32 868.29 0 +21.50(+2.54%)
Aug 30, 2011 843.10 853.30 834.48 846.79 0 -1.30(-0.15%)
Aug 29, 2011 836.08 850.15 832.16 848.09 0 +29.02(+3.54%)
Aug 26, 2011 810.00 826.16 798.02 819.07 0 -1.23(-0.15%)
Aug 25, 2011 842.99 851.35 814.05 820.30 0 -10.63(-1.28%)
Aug 24, 2011 821.37 838.20 815.31 830.94 0 -2.53(-0.30%)
Aug 23, 2011 815.71 836.22 806.07 833.47 0 +29.67(+3.69%)
Aug 22, 2011 825.57 827.38 801.75 803.80 0 -7.99(-0.98%)
Aug 19, 2011 816.98 835.42 808.01 811.79 0 -16.17(-1.95%)
Aug 18, 2011 836.69 843.91 812.83 827.96 0 -53.20(-6.04%)
Aug 17, 2011 884.90 896.47 872.73 881.15 0 +1.74(+0.20%)
Aug 16, 2011 878.78 894.10 870.42 879.41 0 -21.06(-2.34%)
Aug 15, 2011 886.07 903.93 883.40 900.47 0 +20.87(+2.37%)
Aug 12, 2011 886.97 896.54 871.37 879.60 0 +6.00(+0.69%)
Aug 11, 2011 827.01 885.09 822.48 873.60 0 +51.26(+6.23%)
Aug 10, 2011 852.21 857.51 816.12 822.34 0 -59.78(-6.78%)
Aug 09, 2011 872.43 884.02 827.78 882.12 0 +50.14(+6.03%)
Aug 08, 2011 872.61 887.82 825.17 831.98 0 -72.18(-7.98%)
Aug 05, 2011 907.01 919.61 870.04 904.16 0 +8.89(+0.99%)
Aug 04, 2011 929.93 934.29 892.59 895.27 0 -73.74(-7.61%)
Aug 03, 2011 971.05 974.66 947.51 969.01 0 +3.55(+0.37%)
Aug 02, 2011 985.24 989.66 963.01 965.47 0 -29.18(-2.93%)
Aug 01, 2011 1013 1017 983.44 994.65 0 -3.09(-0.31%)
Jul 29, 2011 990.58 1010 986.67 997.74 0 -2.81(-0.28%)
Jul 28, 2011 1001 1013 996.04 1001 0 +5.13(+0.52%)
Jul 27, 2011 1014 1015 991.62 995.42 0 -31.15(-3.03%)
Jul 26, 2011 1027 1035 1020 1027 0 -1.87(-0.18%)
Jul 25, 2011 1023 1031 1017 1028 0 -13.79(-1.32%)
Jul 22, 2011 1044 1046 1036 1042 0 -0.53(-0.05%)
Jul 21, 2011 1034 1050 1029 1043 0 +38.16(+3.80%)
Jul 20, 2011 1000 1009 993.63 1005 0 +24.22(+2.47%)
Jul 19, 2011 969.21 982.81 967.16 980.38 0 +14.66(+1.52%)
Jul 18, 2011 976.29 980.22 956.23 965.72 0 -26.91(-2.71%)
Jul 15, 2011 998.24 1002 984.99 992.63 0 -4.20(-0.42%)
Jul 14, 2011 1007 1012 991.91 996.82 0 -4.28(-0.43%)
Jul 13, 2011 994.76 1012 988.60 1001 0 +13.84(+1.40%)
Jul 12, 2011 987.40 1000 984.36 987.26 0 -11.63(-1.16%)
Jul 11, 2011 1005 1009 991.64 998.90 0 -33.84(-3.28%)
Jul 08, 2011 1036 1039 1023 1033 0 -18.51(-1.76%)
Jul 07, 2011 1056 1060 1045 1051 0 +6.63(+0.63%)
Jul 06, 2011 1041 1049 1034 1045 0 -15.13(-1.43%)
Jul 05, 2011 1068 1069 1054 1060 0 -16.11(-1.50%)
Jul 01, 2011 1076 1076 1076 0 +24.34(+2.31%)
Jun 30, 2011 1042 1057 1037 1052 0 +21.30(+2.07%)
Jun 29, 2011 1025 1033 1017 1030 0 +14.77(+1.45%)
Jun 28, 2011 1010 1023 1007 1015 0 +14.60(+1.46%)
Jun 27, 2011 990.16 1005 988.42 1001 0 +7.03(+0.71%)
Jun 24, 2011 1001 1004 986.71 993.82 0 -15.71(-1.56%)
Jun 23, 2011 1001 1012 989.31 1010 0 -13.44(-1.31%)
Jun 22, 2011 1031 1038 1021 1023 0 -14.11(-1.36%)
Jun 21, 2011 1029 1041 1026 1037 0 +16.54(+1.62%)
Jun 20, 2011 1020 1023 1017 1021 0 -4.12(-0.40%)
Jun 17, 2011 1027 1035 1020 1025 0 +10.20(+1.01%)
Jun 16, 2011 1012 1021 1002 1014 0 -3.26(-0.32%)
Jun 15, 2011 1030 1035 1010 1018 0 -33.49(-3.19%)
Jun 14, 2011 1053 1062 1047 1051 0 +13.64(+1.31%)
Jun 13, 2011 1036 1042 1028 1038 0 +6.67(+0.65%)
Jun 10, 2011 1042 1045 1024 1031 0 -19.22(-1.83%)
Jun 09, 2011 1041 1054 1037 1050 0 +7.18(+0.69%)
Jun 08, 2011 1049 1054 1039 1043 0 -9.99(-0.95%)
Jun 07, 2011 1058 1064 1049 1053 0 +8.38(+0.80%)
Jun 06, 2011 1060 1063 1042 1045 0 -22.13(-2.07%)
Jun 03, 2011 1056 1074 1052 1067 0 +20.04(+1.91%)
May 24, 2011 1048 1053 1041 1047 0 -2.42(-0.23%)
May 23, 2011 1049 1055 1042 1049 0 -21.68(-2.02%)
May 20, 2011 1083 1086 1067 1071 0 -20.31(-1.86%)
May 19, 2011 1089 1094 1080 1091 0 +2.62(+0.24%)
May 18, 2011 1080 1091 1076 1088 0 +2.63(+0.24%)
May 17, 2011 1079 1087 1072 1086 0 +2.17(+0.20%)
May 16, 2011 1086 1099 1078 1084 0 -6.76(-0.62%)
May 13, 2011 1105 1107 1084 1090 0 -22.45(-2.02%)
May 12, 2011 1105 1118 1097 1113 0 +6.75(+0.61%)
May 11, 2011 1122 1124 1100 1106 0 -20.30(-1.80%)
May 10, 2011 1119 1130 1116 1126 0 +13.94(+1.25%)
May 09, 2011 1105 1116 1098 1112 0 +3.48(+0.31%)
May 06, 2011 1124 1132 1102 1109 0 +0.03(+0.00%)
May 05, 2011 1114 1121 1102 1109 0 -31.66(-2.78%)
May 04, 2011 1150 1153 1135 1141 0 -7.50(-0.65%)
May 03, 2011 1150 1159 1140 1148 0 -8.91(-0.77%)
May 02, 2011 1157 1158 1155 1157 0 -4.54(-0.39%)
Apr 29, 2011 1158 1166 1154 1162 0 +1.53(+0.13%)
Apr 28, 2011 1154 1164 1148 1160 0 +7.50(+0.65%)
Apr 27, 2011 1148 1156 1137 1153 0 +1.27(+0.11%)
Apr 26, 2011 1145 1155 1141 1151 0 +13.00(+1.14%)
Apr 25, 2011 1138 1143 1132 1138 0 +2.30(+0.20%)
Apr 21, 2011 1139 1144 1130 1136 0 +13.54(+1.21%)
Apr 20, 2011 1123 1128 1114 1122 0 +15.94(+1.44%)
Apr 19, 2011 1107 1111 1098 1106 0 +2.74(+0.25%)
Apr 18, 2011 1096 1107 1086 1104 0 -22.72(-2.02%)
Apr 15, 2011 1127 1132 1120 1126 0 -10.86(-0.95%)
Apr 14, 2011 1131 1140 1125 1137 0 -3.81(-0.33%)
Apr 13, 2011 1150 1153 1136 1141 0 +6.81(+0.60%)
Apr 12, 2011 1141 1143 1127 1134 0 -9.16(-0.80%)
Apr 11, 2011 1149 1155 1139 1143 0 +0.95(+0.08%)
Apr 08, 2011 1150 1154 1138 1143 0 +3.52(+0.31%)
Apr 07, 2011 1142 1148 1132 1139 0 +8.66(+0.77%)
Apr 06, 2011 1128 1136 1122 1130 0 +20.79(+1.87%)
Apr 05, 2011 1107 1114 1102 1110 0 -3.85(-0.35%)
Apr 04, 2011 1119 1122 1108 1113 0 -5.64(-0.50%)
Apr 01, 2011 1111 1124 1105 1119 0 +19.26(+1.75%)
Mar 31, 2011 1099 1107 1093 1100 0 -9.02(-0.81%)
Mar 30, 2011 1106 1111 1103 1109 0 +0.38(+0.03%)
Mar 29, 2011 1104 1111 1096 1108 0 -3.57(-0.32%)
Mar 28, 2011 1117 1123 1109 1112 0 +0.14(+0.01%)
Mar 25, 2011 1116 1122 1107 1112 0 -10.60(-0.94%)
Mar 24, 2011 1119 1127 1112 1122 0 +9.70(+0.87%)
Mar 23, 2011 1101 1116 1096 1113 0 +2.61(+0.24%)
Mar 22, 2011 1116 1120 1103 1110 0 +1.05(+0.09%)
Mar 21, 2011 1107 1111 1103 1109 0 +24.69(+2.28%)
Mar 18, 2011 1087 1093 1076 1084 0 +5.01(+0.46%)
Mar 17, 2011 1085 1089 1070 1079 0 +21.55(+2.04%)
Mar 16, 2011 1079 1085 1045 1058 0 -42.30(-3.84%)
Mar 15, 2011 1088 1104 1086 1100 0 -16.14(-1.45%)
Mar 14, 2011 1110 1121 1100 1116 0 -4.71(-0.42%)
Mar 11, 2011 1113 1127 1108 1121 0 +1.45(+0.13%)
Mar 10, 2011 1124 1129 1114 1120 0 -26.75(-2.33%)
Mar 09, 2011 1146 1153 1139 1146 0 -4.93(-0.43%)
Mar 08, 2011 1141 1156 1134 1151 0 +9.70(+0.85%)
Mar 07, 2011 1159 1163 1136 1142 0 -14.02(-1.21%)
Mar 04, 2011 1163 1165 1144 1156 0 -20.63(-1.75%)
Mar 03, 2011 1172 1182 1163 1176 0 +10.50(+0.90%)
Mar 02, 2011 1167 1177 1160 1166 0 +8.22(+0.71%)
Mar 01, 2011 1177 1182 1154 1157 0 -23.86(-2.02%)
Feb 28, 2011 1181 1190 1172 1181 0 -5.98(-0.50%)
Feb 25, 2011 1180 1191 1177 1187 0 +13.27(+1.13%)
Feb 24, 2011 1174 1180 1161 1174 0 -3.97(-0.34%)
Feb 23, 2011 1185 1192 1167 1178 0 +0.97(+0.08%)
Feb 22, 2011 1184 1201 1172 1177 0 -44.94(-3.68%)
Feb 18, 2011 1222 1222 1222 0 -1.01(-0.08%)
Feb 17, 2011 1216 1227 1213 1223 0 +17.59(+1.46%)
Feb 16, 2011 1196 1211 1193 1205 0 +24.79(+2.10%)
Feb 15, 2011 1184 1191 1176 1181 0 +8.47(+0.72%)
Feb 14, 2011 1171 1180 1165 1172 0 -2.02(-0.17%)
Feb 11, 2011 1160 1180 1157 1174 0 +3.51(+0.30%)
Feb 10, 2011 1170 1177 1158 1171 0 -18.08(-1.52%)
Feb 09, 2011 1188 1197 1181 1189 0 +1.66(+0.14%)
Feb 08, 2011 1178 1191 1174 1187 0 +15.62(+1.33%)
Feb 07, 2011 1165 1175 1162 1171 0 +7.84(+0.67%)
Feb 04, 2011 1166 1169 1153 1164 0 -2.93(-0.25%)
Feb 03, 2011 1163 1170 1150 1167 0 +19.67(+1.72%)
Feb 02, 2011 1147 1154 1138 1147 0 +5.47(+0.48%)
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.