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 (%)
Nov 30, 2012 764.16 769.33 760.09 764.84 0 +1.29(+0.17%)
Nov 29, 2012 758.70 765.76 753.81 763.55 0 +11.94(+1.59%)
Nov 28, 2012 743.80 754.42 738.21 751.61 0 +1.73(+0.23%)
Nov 27, 2012 752.63 759.29 747.23 749.87 0 -0.61(-0.08%)
Nov 26, 2012 746.84 753.97 743.20 750.48 0 -5.31(-0.70%)
Nov 24, 2012 749.62 756.48 746.53 755.79 0 +0.00(+0.00%)
Nov 23, 2012 749.62 756.49 746.53 755.79 0 +13.14(+1.77%)
Nov 21, 2012 742.64 742.64 742.64 0 +0.52(+0.07%)
Nov 20, 2012 735.59 743.32 732.98 742.13 0 -0.53(-0.07%)
Nov 19, 2012 734.20 744.62 735.99 742.66 0 +15.98(+2.20%)
Nov 16, 2012 726.51 731.15 719.01 726.68 0 -1.93(-0.27%)
Nov 15, 2012 729.15 736.67 724.43 728.61 0 +6.57(+0.91%)
Nov 14, 2012 734.88 737.42 720.25 722.03 0 -9.32(-1.27%)
Nov 13, 2012 729.03 739.93 725.62 731.36 0 -5.94(-0.81%)
Nov 12, 2012 737.04 740.86 733.10 737.30 0 +4.42(+0.60%)
Nov 09, 2012 729.51 739.51 727.57 732.88 0 -3.17(-0.43%)
Nov 08, 2012 741.72 747.54 733.99 736.05 0 -5.93(-0.80%)
Nov 07, 2012 748.87 751.06 736.81 741.98 0 -15.35(-2.03%)
Nov 06, 2012 749.09 760.53 747.47 757.33 0 +8.68(+1.16%)
Nov 05, 2012 746.74 751.42 743.16 748.65 0 -2.16(-0.29%)
Nov 02, 2012 759.59 760.62 748.27 750.81 0 -7.95(-1.05%)
Nov 01, 2012 753.09 765.70 749.88 758.76 0 +12.32(+1.65%)
Oct 31, 2012 754.25 756.76 742.36 746.43 0 +6.96(+0.94%)
Oct 26, 2012 739.48 739.48 739.48 0 -5.34(-0.72%)
Oct 25, 2012 746.33 750.73 738.54 744.81 0 +5.23(+0.71%)
Oct 24, 2012 739.08 744.50 732.97 739.59 0 +2.16(+0.29%)
Oct 23, 2012 738.37 743.61 730.47 737.42 0 -327.78(-30.77%)
Oct 19, 2012 1078 1085 1062 1065 0 -21.13(-1.95%)
Oct 18, 2012 1089 1097 1079 1086 0 -1.54(-0.14%)
Oct 17, 2012 1083 1093 1080 1088 0 +9.70(+0.90%)
Oct 16, 2012 1079 1088 1071 1078 0 +13.24(+1.24%)
Oct 15, 2012 1062 1076 1055 1065 0 +7.75(+0.73%)
Oct 12, 2012 1067 1070 1054 1057 0 -11.80(-1.10%)
Oct 11, 2012 1081 1090 1067 1069 0 +4.08(+0.38%)
Oct 10, 2012 1070 1078 1060 1065 0 -2.52(-0.24%)
Oct 09, 2012 1080 1082 1063 1067 0 -17.13(-1.58%)
Oct 08, 2012 1081 1089 1077 1085 0 -5.21(-0.48%)
Oct 06, 2012 1096 1106 1085 1090 0 +0.00(+0.00%)
Oct 05, 2012 1096 1106 1085 1090 0 -1.94(-0.18%)
Oct 04, 2012 1076 1096 1068 1092 0 +25.62(+2.40%)
Oct 03, 2012 1064 1072 1058 1066 0 +4.20(+0.40%)
Oct 02, 2012 1067 1074 1055 1062 0 +1.58(+0.15%)
Oct 01, 2012 1055 1079 1052 1060 0 +6.80(+0.65%)
Sep 28, 2012 1060 1063 1047 1054 0 -17.38(-1.62%)
Sep 27, 2012 1065 1076 1060 1071 0 +14.12(+1.34%)
Sep 26, 2012 1051 1065 1043 1057 0 -5.73(-0.54%)
Sep 25, 2012 1065 1080 1053 1062 0 -3.31(-0.31%)
Sep 24, 2012 1067 1074 1053 1066 0 -10.64(-0.99%)
Sep 21, 2012 1073 1084 1066 1076 0 +12.63(+1.19%)
Sep 20, 2012 1054 1066 1049 1064 0 +1.41(+0.13%)
Sep 19, 2012 1057 1067 1051 1062 0 +6.71(+0.64%)
Sep 18, 2012 1056 1064 1048 1056 0 -11.22(-1.05%)
Sep 17, 2012 1078 1087 1064 1067 0 -10.33(-0.96%)
Sep 14, 2012 1070 1088 1064 1077 0 +19.06(+1.80%)
Sep 13, 2012 1038 1063 1031 1058 0 +16.42(+1.58%)
Sep 12, 2012 1065 1069 1030 1042 0 -3.60(-0.34%)
Sep 11, 2012 1048 1061 1039 1045 0 +2.67(+0.26%)
Sep 10, 2012 1055 1062 1041 1043 0 -10.07(-0.96%)
Sep 07, 2012 1055 1064 1045 1053 0 +11.72(+1.13%)
Sep 06, 2012 1026 1045 1023 1041 0 +26.39(+2.60%)
Sep 05, 2012 1012 1018 1006 1015 0 +0.05(+0.00%)
Sep 04, 2012 1018 1023 1008 1015 0 -9.82(-0.96%)
Aug 31, 2012 1024 1024 1024 0 +5.16(+0.51%)
Aug 30, 2012 1023 1026 1012 1019 0 -11.21(-1.09%)
Aug 29, 2012 1030 1035 1023 1030 0 -0.94(-0.09%)
Aug 27, 2012 1036 1039 1029 1031 0 -4.86(-0.47%)
Aug 24, 2012 1028 1039 1020 1036 0 -1.01(-0.10%)
Aug 23, 2012 1038 1050 1031 1037 0 -8.05(-0.77%)
Aug 22, 2012 1045 1053 1039 1045 0 +0.99(+0.09%)
Aug 21, 2012 1046 1055 1036 1044 0 +4.33(+0.42%)
Aug 20, 2012 1041 1054 1031 1040 0 -7.85(-0.75%)
Aug 17, 2012 1042 1050 1038 1048 0 +12.17(+1.18%)
Aug 16, 2012 1032 1040 1025 1036 0 +10.80(+1.05%)
Aug 15, 2012 1017 1030 1016 1025 0 +5.56(+0.55%)
Aug 14, 2012 1024 1028 1016 1019 0 -4.04(-0.39%)
Aug 13, 2012 1028 1030 1016 1023 0 -4.93(-0.48%)
Aug 11, 2012 1022 1030 1019 1028 0 +0.00(+0.00%)
Aug 10, 2012 1022 1030 1019 1028 0 +3.22(+0.31%)
Aug 09, 2012 1027 1039 1019 1025 0 -5.07(-0.49%)
Aug 08, 2012 1012 1035 1006 1030 0 +9.93(+0.97%)
Aug 07, 2012 1017 1027 1015 1020 0 +8.93(+0.88%)
Aug 06, 2012 1017 1030 1008 1011 0 +5.41(+0.54%)
Aug 03, 2012 994.82 1012 985.16 1006 0 +32.50(+3.34%)
Aug 02, 2012 977.29 985.68 966.42 973.38 0 -18.20(-1.84%)
Aug 01, 2012 1004 1011 986.50 991.58 0 -9.68(-0.97%)
Jul 31, 2012 1021 1026 994.34 1001 0 -29.51(-2.86%)
Jul 30, 2012 1031 1040 1025 1031 0 -2.39(-0.23%)
Jul 27, 2012 1009 1040 1004 1033 0 +33.76(+3.38%)
Jul 26, 2012 1005 1018 992.15 999.40 0 +12.53(+1.27%)
Jul 25, 2012 988.08 993.04 976.18 986.87 0 +2.95(+0.30%)
Jul 24, 2012 993.31 994.55 975.38 983.92 0 -8.54(-0.86%)
Jul 23, 2012 985.06 997.55 978.41 992.47 0 -18.53(-1.83%)
Jul 20, 2012 1020 1023 1006 1011 0 -25.23(-2.43%)
Jul 19, 2012 1027 1043 1015 1036 0 +10.19(+0.99%)
Jul 18, 2012 1013 1030 1010 1026 0 +5.40(+0.53%)
Jul 17, 2012 1019 1024 1007 1021 0 +3.38(+0.33%)
Jul 16, 2012 1015 1024 1007 1017 0 -4.90(-0.48%)
Jul 14, 2012 1010 1026 1009 1022 0 +0.00(+0.00%)
Jul 13, 2012 1010 1026 1009 1022 0 +13.14(+1.30%)
Jul 12, 2012 1013 1016 1003 1009 0 -19.65(-1.91%)
Jul 11, 2012 1026 1037 1016 1029 0 +9.11(+0.89%)
Jul 10, 2012 1030 1039 1015 1020 0 -8.15(-0.79%)
Jul 09, 2012 1022 1030 1009 1028 0 -0.99(-0.10%)
Jul 06, 2012 1032 1042 1020 1029 0 -14.79(-1.42%)
Jul 05, 2012 1042 1057 1035 1043 0 -12.72(-1.20%)
Jul 03, 2012 1056 1056 1056 0 +9.20(+0.88%)
Jul 02, 2012 1030 1051 1026 1047 0 +18.25(+1.77%)
Jun 30, 2012 1025 1036 1020 1029 0 -1.02(-0.10%)
Jun 29, 2012 1025 1036 1020 1030 0 +28.95(+2.89%)
Jun 28, 2012 992.83 1004 983.49 1001 0 -13.32(-1.31%)
Jun 27, 2012 992.05 1039 990.44 1014 0 +23.67(+2.39%)
Jun 26, 2012 987.35 995.14 976.52 990.48 0 +2.69(+0.27%)
Jun 25, 2012 999.83 1002 982.71 987.80 0 -24.42(-2.41%)
Jun 22, 2012 1024 1029 1008 1012 0 +3.27(+0.32%)
Jun 21, 2012 1031 1041 1007 1009 0 -25.59(-2.47%)
Jun 20, 2012 1029 1043 1017 1035 0 +10.34(+1.01%)
Jun 19, 2012 1005 1028 1004 1024 0 +23.66(+2.36%)
Jun 18, 2012 1002 1012 993.25 1001 0 -8.19(-0.81%)
Jun 15, 2012 991.68 1013 989.89 1009 0 +227.28(+29.09%)
Jun 14, 2012 774.28 785.40 770.14 781.45 0 +6.31(+0.81%)
Jun 13, 2012 773.83 784.89 768.58 775.13 0 -1.55(-0.20%)
Jun 12, 2012 767.73 778.02 761.03 776.68 0 +16.32(+2.15%)
Jun 11, 2012 784.05 785.33 758.90 760.36 0 -12.40(-1.60%)
Jun 08, 2012 764.06 775.67 757.94 772.76 0 -2.64(-0.34%)
Jun 07, 2012 785.32 789.64 773.37 775.41 0 +6.65(+0.86%)
Jun 06, 2012 749.49 771.09 748.33 768.76 0 +29.44(+3.98%)
Jun 05, 2012 730.15 742.28 728.17 739.32 0 +9.35(+1.28%)
Jun 04, 2012 732.48 735.92 722.36 729.97 0 +6.48(+0.90%)
Jun 02, 2012 727.86 733.00 719.36 723.48 0 +0.00(+0.00%)
Jun 01, 2012 727.86 733.00 719.36 723.48 0 -13.77(-1.87%)
May 31, 2012 733.94 742.52 724.80 737.26 0 +4.69(+0.64%)
May 30, 2012 740.65 741.34 730.51 732.57 0 -22.23(-2.94%)
May 29, 2012 753.05 757.62 746.30 754.79 0 +5.47(+0.73%)
May 25, 2012 749.33 749.33 749.33 0 -8.74(-1.15%)
May 24, 2012 761.32 765.73 750.72 758.07 0 -1.52(-0.20%)
May 23, 2012 756.49 760.82 741.51 759.59 0 -5.18(-0.68%)
May 22, 2012 763.89 776.88 758.13 764.77 0 +3.21(+0.42%)
May 21, 2012 750.63 763.01 748.32 761.56 0 +14.96(+2.00%)
May 18, 2012 756.91 759.83 742.50 746.61 0 -8.88(-1.18%)
May 17, 2012 765.75 768.65 753.59 755.49 0 -16.23(-2.10%)
May 16, 2012 785.58 791.38 770.70 771.72 0 -13.96(-1.78%)
May 15, 2012 790.42 797.35 781.82 785.67 0 -13.26(-1.66%)
May 14, 2012 801.50 806.19 795.80 798.93 0 -18.55(-2.27%)
May 11, 2012 812.28 827.76 809.87 817.49 0 -11.32(-1.37%)
May 10, 2012 833.71 838.54 826.31 828.80 0 +12.71(+1.56%)
May 09, 2012 809.31 821.30 802.62 816.09 0 -14.65(-1.76%)
May 08, 2012 836.67 839.68 821.11 830.74 0 -14.51(-1.72%)
May 07, 2012 835.31 848.68 831.89 845.24 0 +8.15(+0.97%)
May 04, 2012 844.59 848.23 831.22 837.09 0 -6.10(-0.72%)
May 03, 2012 850.23 854.13 839.03 843.19 0 -11.13(-1.30%)
May 02, 2012 851.44 857.77 845.27 854.32 0 -14.29(-1.65%)
May 01, 2012 859.62 873.96 856.69 868.61 0 +11.00(+1.28%)
Apr 30, 2012 862.46 864.34 851.47 857.62 0 -11.14(-1.28%)
Apr 27, 2012 868.10 872.54 859.13 868.75 0 +8.75(+1.02%)
Apr 26, 2012 849.61 862.87 846.58 860.00 0 +1.32(+0.15%)
Apr 25, 2012 862.01 866.69 851.13 858.68 0 +6.29(+0.74%)
Apr 24, 2012 840.82 856.08 838.96 852.39 0 +9.21(+1.09%)
Apr 23, 2012 838.16 845.07 831.58 843.18 0 -12.16(-1.42%)
Apr 20, 2012 859.50 863.80 852.97 855.34 0 +5.31(+0.62%)
Apr 19, 2012 856.28 861.46 844.31 850.03 0 -6.08(-0.71%)
Apr 18, 2012 855.37 864.80 851.69 856.11 0 -9.02(-1.04%)
Apr 17, 2012 859.63 871.25 854.93 865.13 0 +18.22(+2.15%)
Apr 16, 2012 850.49 854.11 838.18 846.91 0 -4.62(-0.54%)
Apr 13, 2012 868.92 869.97 848.91 851.54 0 -23.37(-2.67%)
Apr 12, 2012 859.81 877.40 857.25 874.90 0 +18.91(+2.21%)
Apr 11, 2012 861.48 866.26 851.64 855.99 0 +18.03(+2.15%)
Apr 10, 2012 857.70 860.75 835.05 837.96 0 -24.70(-2.86%)
Apr 09, 2012 859.04 868.44 855.94 862.65 0 -79.30(-8.42%)
Apr 05, 2012 937.62 948.50 932.67 941.95 0 +60.07(+6.81%)
Apr 04, 2012 863.26 888.07 873.86 881.88 0 -18.01(-2.00%)
Apr 03, 2012 913.04 914.68 892.77 899.89 0 -19.48(-2.12%)
Apr 02, 2012 901.26 923.68 897.34 919.37 0 +9.70(+1.07%)
Mar 30, 2012 911.46 914.68 901.44 909.67 0 +3.41(+0.38%)
Mar 29, 2012 905.29 909.52 895.07 906.26 0 -13.27(-1.44%)
Mar 28, 2012 925.29 928.11 910.30 919.53 0 -8.48(-0.91%)
Mar 27, 2012 941.87 943.26 926.94 928.01 0 -7.22(-0.77%)
Mar 26, 2012 928.05 937.61 923.23 935.23 0 +9.63(+1.04%)
Mar 23, 2012 915.56 927.37 909.02 925.60 0 +7.22(+0.79%)
Mar 22, 2012 913.83 921.84 911.07 918.38 0 -9.25(-1.00%)
Mar 21, 2012 932.04 934.78 921.77 927.62 0 -8.74(-0.93%)
Mar 20, 2012 935.71 941.99 929.96 936.37 0 -14.29(-1.50%)
Mar 19, 2012 942.95 957.44 940.67 950.65 0 +6.53(+0.69%)
Mar 16, 2012 942.11 949.30 938.75 944.13 0 +14.43(+1.55%)
Mar 15, 2012 919.74 932.31 913.25 929.70 0 +7.71(+0.84%)
Mar 14, 2012 926.37 931.07 915.76 921.99 0 -1.16(-0.13%)
Mar 13, 2012 903.45 925.06 901.26 923.15 0 +30.09(+3.37%)
Mar 12, 2012 894.86 897.82 886.04 893.06 0 -7.22(-0.80%)
Mar 09, 2012 900.10 906.66 895.71 900.28 0 -5.76(-0.64%)
Mar 08, 2012 897.98 909.15 891.82 906.04 0 +19.89(+2.24%)
Mar 07, 2012 879.52 889.15 874.36 886.15 0 +11.89(+1.36%)
Mar 06, 2012 885.41 889.37 869.07 874.26 0 -37.70(-4.13%)
Mar 05, 2012 914.14 916.86 904.74 911.96 0 -9.14(-0.99%)
Mar 02, 2012 923.45 927.28 916.66 921.10 0 -3.42(-0.37%)
Mar 01, 2012 919.74 930.13 915.79 924.51 0 +10.49(+1.15%)
Feb 29, 2012 928.05 933.29 911.00 914.02 0 -9.98(-1.08%)
Feb 28, 2012 913.52 926.13 909.86 924.00 0 +8.87(+0.97%)
Feb 27, 2012 904.58 918.13 898.04 915.14 0 -11.03(-1.19%)
Feb 24, 2012 922.87 931.85 919.04 926.17 0 +7.24(+0.79%)
Feb 23, 2012 910.90 921.91 905.12 918.93 0 +9.43(+1.04%)
Feb 22, 2012 914.38 918.04 905.52 909.50 0 -12.72(-1.38%)
Feb 21, 2012 924.21 931.15 917.54 922.22 0 +0.13(+0.01%)
Feb 17, 2012 922.09 922.09 922.09 0 +7.18(+0.78%)
Feb 16, 2012 896.47 916.86 893.41 914.91 0 +11.07(+1.22%)
Feb 15, 2012 911.46 914.73 899.96 903.84 0 +4.90(+0.55%)
Feb 14, 2012 900.06 903.73 888.48 898.94 0 -10.41(-1.14%)
Feb 13, 2012 911.90 915.73 903.88 909.35 0 +12.60(+1.40%)
Feb 10, 2012 899.73 903.03 891.65 896.75 0 -23.38(-2.54%)
Feb 09, 2012 930.41 933.27 916.83 920.13 0 -1.69(-0.18%)
Feb 08, 2012 918.93 925.47 911.26 921.82 0 +11.03(+1.21%)
Feb 07, 2012 906.90 917.07 900.80 910.79 0 +4.53(+0.50%)
Feb 06, 2012 903.00 910.50 899.13 906.25 0 -5.34(-0.59%)
Feb 03, 2012 901.88 914.54 899.04 911.59 0 +22.13(+2.49%)
Feb 02, 2012 888.57 895.14 883.00 889.46 0 +6.10(+0.69%)
Feb 01, 2012 880.81 891.48 877.15 883.36 0 +23.25(+2.70%)
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%)
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.