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 (%)
Oct 31, 2019 537.28 540.81 530.54 533.60 0 -7.17(-1.33%)
Oct 30, 2019 551.32 553.27 536.39 540.77 0 -14.77(-2.66%)
Oct 29, 2019 561.56 563.49 553.65 555.54 0 -6.71(-1.19%)
Oct 28, 2019 562.03 564.51 560.42 562.25 0 -3.04(-0.54%)
Oct 25, 2019 565.76 569.69 561.52 565.29 0 -2.00(-0.35%)
Oct 24, 2019 569.74 571.32 564.26 567.29 0 -1.50(-0.26%)
Oct 23, 2019 568.88 571.28 563.92 568.79 0 +0.43(+0.08%)
Oct 22, 2019 583.68 594.99 565.82 568.37 0 +0.55(+0.10%)
Oct 21, 2019 574.92 577.24 563.81 567.82 0 -8.51(-1.48%)
Oct 18, 2019 575.53 581.19 574.03 576.33 0 -0.15(-0.03%)
Oct 17, 2019 577.83 581.97 574.22 576.48 0 +1.51(+0.26%)
Oct 16, 2019 575.04 578.51 572.21 574.96 0 +1.11(+0.19%)
Oct 15, 2019 566.93 576.78 564.60 573.85 0 +7.94(+1.40%)
Oct 14, 2019 563.64 568.25 562.07 565.91 0 -1.95(-0.34%)
Oct 11, 2019 567.68 572.68 563.62 567.85 0 +16.62(+3.02%)
Oct 10, 2019 546.59 554.05 545.43 551.23 0 +5.49(+1.01%)
Oct 09, 2019 543.87 548.29 540.88 545.74 0 +3.48(+0.64%)
Oct 08, 2019 544.68 546.68 540.49 542.26 0 -6.70(-1.22%)
Oct 07, 2019 550.65 552.98 547.41 548.96 0 -2.96(-0.54%)
Oct 04, 2019 546.53 553.04 545.34 551.92 0 +3.50(+0.64%)
Oct 03, 2019 544.09 549.82 541.02 548.42 0 +4.70(+0.86%)
Oct 02, 2019 544.63 548.40 538.19 543.72 0 -7.03(-1.28%)
Oct 01, 2019 554.48 556.04 548.52 550.75 0 -5.53(-0.99%)
Sep 30, 2019 562.90 564.44 553.87 556.27 0 -6.60(-1.17%)
Sep 27, 2019 562.02 566.84 558.49 562.87 0 +1.75(+0.31%)
Sep 26, 2019 563.11 565.34 559.79 561.12 0 +0.10(+0.02%)
Sep 25, 2019 555.85 562.90 554.44 561.02 0 +2.12(+0.38%)
Sep 24, 2019 561.87 564.08 556.85 558.90 0 -4.09(-0.73%)
Sep 23, 2019 561.39 566.52 559.38 562.99 0 -1.45(-0.26%)
Sep 20, 2019 566.48 569.40 563.29 564.44 0 +2.45(+0.44%)
Sep 19, 2019 563.64 567.07 561.03 561.99 0 -0.81(-0.14%)
Sep 18, 2019 563.07 565.25 559.89 562.81 0 -2.69(-0.48%)
Sep 17, 2019 564.31 567.54 560.53 565.50 0 -3.34(-0.59%)
Sep 16, 2019 568.45 572.15 565.69 568.84 0 -4.77(-0.83%)
Sep 13, 2019 573.37 575.90 570.64 573.61 0 +7.00(+1.23%)
Sep 12, 2019 563.09 568.63 560.52 566.61 0 +1.86(+0.33%)
Sep 11, 2019 562.44 565.60 557.57 564.75 0 +5.88(+1.05%)
Sep 10, 2019 555.71 560.68 553.12 558.87 0 +8.48(+1.54%)
Sep 09, 2019 550.10 553.19 546.88 550.39 0 +4.05(+0.74%)
Sep 06, 2019 545.59 548.72 544.23 546.34 0 +2.01(+0.37%)
Sep 05, 2019 544.54 547.47 540.55 544.33 0 +5.64(+1.05%)
Sep 04, 2019 539.17 541.56 535.65 538.68 0 +5.85(+1.10%)
Sep 03, 2019 533.97 535.96 530.33 532.84 0 -5.25(-0.98%)
Aug 30, 2019 536.09 541.13 533.52 538.09 0 +5.29(+0.99%)
Aug 29, 2019 532.07 534.92 530.16 532.80 0 +4.05(+0.77%)
Aug 28, 2019 528.49 530.70 525.53 528.75 0 -2.04(-0.39%)
Aug 27, 2019 533.22 535.62 529.28 530.80 0 -0.83(-0.16%)
Aug 26, 2019 533.75 536.83 528.60 531.63 0 +1.92(+0.36%)
Aug 23, 2019 536.59 540.91 528.27 529.72 0 -7.39(-1.38%)
Aug 22, 2019 538.26 541.14 534.83 537.11 0 -0.83(-0.15%)
Aug 21, 2019 541.27 543.28 534.91 537.93 0 -0.93(-0.17%)
Aug 20, 2019 541.78 543.50 537.46 538.86 0 -5.08(-0.93%)
Aug 19, 2019 545.37 547.14 541.27 543.94 0 +3.05(+0.56%)
Aug 16, 2019 537.23 542.50 534.79 540.89 0 +8.28(+1.55%)
Aug 15, 2019 533.91 536.09 529.42 532.61 0 -0.38(-0.07%)
Aug 14, 2019 536.82 539.97 531.95 532.99 0 -12.67(-2.32%)
Aug 13, 2019 539.71 549.42 537.66 545.66 0 +5.38(+1.00%)
Aug 12, 2019 543.54 544.73 537.44 540.28 0 -11.22(-2.03%)
Aug 09, 2019 551.15 555.25 548.31 551.50 0 -3.31(-0.60%)
Aug 08, 2019 548.38 556.76 546.48 554.81 0 +6.89(+1.26%)
Aug 07, 2019 543.06 553.35 537.43 547.92 0 +0.78(+0.14%)
Aug 06, 2019 547.69 550.23 541.73 547.14 0 +4.54(+0.84%)
Aug 05, 2019 548.74 551.91 540.15 542.60 0 -15.88(-2.84%)
Aug 02, 2019 560.84 562.94 555.33 558.48 0 -5.79(-1.03%)
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.