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 30, 2009 753.93 762.57 722.36 731.88 0 -3.52(-0.48%)
Jan 29, 2009 751.87 763.48 726.01 735.41 0 -59.21(-7.45%)
Jan 28, 2009 784.77 813.37 771.36 794.61 0 +78.41(+10.95%)
Jan 27, 2009 706.53 723.79 692.58 716.20 0 +30.64(+4.47%)
Jan 26, 2009 692.23 711.95 672.27 685.56 0 +16.68(+2.49%)
Jan 23, 2009 638.21 677.89 632.20 668.87 0 -2.04(-0.30%)
Jan 22, 2009 663.82 688.00 651.32 670.92 0 -15.20(-2.21%)
Jan 21, 2009 658.72 692.02 640.77 686.11 0 +54.14(+8.57%)
Jan 20, 2009 664.04 675.80 625.83 631.98 0 -143.60(-18.51%)
Jan 19, 2009 805.87 814.75 740.46 775.57 0 +0.00(+0.00%)
Jan 16, 2009 805.87 814.75 740.46 775.57 0 -13.13(-1.66%)
Jan 15, 2009 794.69 807.12 755.93 788.70 0 -7.62(-0.96%)
Jan 14, 2009 805.52 817.70 779.88 796.33 0 -66.63(-7.72%)
Jan 13, 2009 855.92 875.14 845.50 862.96 0 -33.41(-3.73%)
Jan 12, 2009 910.02 918.13 884.25 896.37 0 -14.75(-1.62%)
Jan 09, 2009 932.11 935.43 905.64 911.12 0 -18.45(-1.98%)
Jan 08, 2009 919.18 935.71 906.41 929.57 0 +12.38(+1.35%)
Jan 07, 2009 929.31 937.49 908.80 917.19 0 -20.08(-2.14%)
Jan 06, 2009 931.10 947.42 912.02 937.27 0 -5.08(-0.54%)
Jan 05, 2009 920.12 953.02 909.13 942.35 0 +6.29(+0.67%)
Jan 02, 2009 920.83 951.71 904.96 936.06 0 +18.45(+2.01%)
Jan 01, 2009 891.66 934.61 873.41 917.61 0 +0.00(+0.00%)
Dec 31, 2008 891.66 934.61 873.41 917.61 0 +17.02(+1.89%)
Dec 30, 2008 878.93 905.85 872.52 900.59 0 +18.91(+2.14%)
Dec 29, 2008 877.70 892.03 863.93 881.68 0 +13.86(+1.60%)
Dec 26, 2008 849.43 873.31 844.72 867.82 0 +13.62(+1.59%)
Dec 25, 2008 845.87 864.96 837.57 854.21 0 +0.00(+0.00%)
Dec 24, 2008 845.87 864.96 837.57 854.21 0 -1.40(-0.16%)
Dec 23, 2008 862.12 872.66 842.19 855.60 0 -6.00(-0.70%)
Dec 22, 2008 863.93 880.52 842.44 861.60 0 -5.82(-0.67%)
Dec 19, 2008 865.59 882.81 844.47 867.42 0 +0.86(+0.10%)
Dec 18, 2008 896.35 907.61 856.09 866.56 0 -44.22(-4.86%)
Dec 17, 2008 896.89 928.62 883.87 910.78 0 -37.30(-3.93%)
Dec 16, 2008 879.39 954.04 875.37 948.09 0 +62.96(+7.11%)
Dec 15, 2008 895.09 909.04 870.51 885.13 0 -8.82(-0.99%)
Dec 12, 2008 860.04 908.50 854.71 893.94 0 -5.75(-0.64%)
Dec 11, 2008 912.70 933.58 889.17 899.69 0 -11.48(-1.26%)
Dec 10, 2008 908.99 923.23 891.38 911.16 0 +13.38(+1.49%)
Dec 09, 2008 899.82 927.24 885.94 897.78 0 -20.96(-2.28%)
Dec 08, 2008 887.26 938.89 868.21 918.74 0 +55.13(+6.38%)
Dec 05, 2008 830.58 873.40 807.94 863.61 0 +23.95(+2.85%)
Dec 04, 2008 851.01 879.36 824.80 839.66 0 -32.96(-3.78%)
Dec 03, 2008 842.32 883.88 818.83 872.62 0 +7.85(+0.91%)
Dec 02, 2008 842.67 880.65 823.28 864.77 0 +44.62(+5.44%)
Dec 01, 2008 859.92 870.83 814.77 820.15 0 -97.38(-10.61%)
Nov 28, 2008 881.17 923.87 874.90 917.53 0 +20.46(+2.28%)
Nov 27, 2008 840.86 906.25 832.06 897.07 0 +0.00(+0.00%)
Nov 26, 2008 840.86 906.25 832.06 897.07 0 +22.55(+2.58%)
Nov 25, 2008 883.20 904.31 839.97 874.52 0 +33.05(+3.93%)
Nov 24, 2008 793.29 858.29 768.99 841.47 0 +82.38(+10.85%)
Nov 21, 2008 759.33 778.08 709.32 759.09 0 +51.76(+7.32%)
Nov 20, 2008 736.39 763.25 693.38 707.33 0 -43.44(-5.79%)
Nov 19, 2008 807.92 816.00 744.71 750.77 0 -85.08(-10.18%)
Nov 18, 2008 822.89 851.14 800.16 835.85 0 -26.77(-3.10%)
Nov 17, 2008 873.07 896.65 854.95 862.62 0 -24.58(-2.77%)
Nov 14, 2008 923.09 945.72 875.48 887.20 0 -68.79(-7.20%)
Nov 13, 2008 894.40 961.47 858.61 956.00 0 +56.35(+6.26%)
Nov 12, 2008 935.03 951.25 889.83 899.64 0 -60.19(-6.27%)
Nov 11, 2008 971.21 987.91 935.23 959.84 0 -55.17(-5.44%)
Nov 10, 2008 1050 1059 996.75 1015 0 -41.18(-3.90%)
Nov 07, 2008 1024 1070 1009 1056 0 +115.13(+12.23%)
Nov 06, 2008 985.77 1001 929.13 941.06 0 -59.99(-5.99%)
Nov 05, 2008 1050 1067 994.85 1001 0 -59.28(-5.59%)
Nov 04, 2008 1015 1074 1007 1060 0 +59.78(+5.97%)
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.