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, 2015 566.90 569.74 563.15 567.11 0 -0.62(-0.11%)
Nov 27, 2015 571.54 572.98 566.22 567.72 0 -2.57(-0.45%)
Nov 25, 2015 570.29 570.29 570.29 570.29 0 -1.55(-0.27%)
Nov 24, 2015 569.22 574.49 567.00 571.84 0 -0.83(-0.15%)
Nov 23, 2015 572.67 576.20 571.63 572.67 0 -3.38(-0.59%)
Nov 20, 2015 581.02 582.51 574.00 576.05 0 -5.17(-0.89%)
Nov 19, 2015 580.58 584.55 578.22 581.23 0 +3.31(+0.57%)
Nov 18, 2015 571.50 578.62 568.06 577.92 0 +9.00(+1.58%)
Nov 17, 2015 571.38 575.17 566.83 568.91 0 -0.85(-0.15%)
Nov 16, 2015 563.71 570.99 560.50 569.76 0 +4.05(+0.72%)
Nov 13, 2015 567.85 570.28 562.19 565.71 0 -0.42(-0.07%)
Nov 12, 2015 571.19 573.52 565.36 566.13 0 -11.08(-1.92%)
Nov 11, 2015 579.82 581.47 575.00 577.21 0 +1.31(+0.23%)
Nov 10, 2015 574.65 578.25 571.08 575.90 0 -1.75(-0.30%)
Nov 09, 2015 580.70 584.08 574.41 577.65 0 -2.30(-0.40%)
Nov 06, 2015 577.80 582.91 574.51 579.95 0 +2.21(+0.38%)
Nov 05, 2015 580.78 583.18 575.50 577.74 0 -6.42(-1.10%)
Nov 04, 2015 589.24 591.48 581.19 584.16 0 -2.87(-0.49%)
Nov 03, 2015 581.63 589.35 580.02 587.03 0 +0.00(+0.00%)
Nov 02, 2015 584.02 589.04 580.92 587.03 0 +5.31(+0.91%)
Oct 30, 2015 585.30 588.65 578.88 581.72 0 -3.24(-0.55%)
Oct 29, 2015 586.45 589.81 582.47 584.96 0 -11.64(-1.95%)
Oct 28, 2015 590.58 599.56 588.73 596.60 0 +3.49(+0.59%)
Oct 27, 2015 595.33 596.58 590.48 593.11 0 -6.01(-1.00%)
Oct 26, 2015 601.08 603.30 596.82 599.12 0 -3.34(-0.55%)
Oct 23, 2015 601.86 605.28 599.05 602.46 0 +5.34(+0.89%)
Oct 22, 2015 589.52 599.25 588.42 597.12 0 +10.93(+1.86%)
Oct 21, 2015 591.04 592.52 585.55 586.19 0 -5.59(-0.95%)
Oct 20, 2015 591.73 595.51 589.25 591.79 0 -1.70(-0.29%)
Oct 19, 2015 591.88 596.26 588.14 593.49 0 -2.27(-0.38%)
Oct 16, 2015 594.45 597.27 590.51 595.76 0 +2.66(+0.45%)
Oct 15, 2015 588.07 594.60 584.13 593.10 0 +8.35(+1.43%)
Oct 14, 2015 588.18 591.91 583.41 584.75 0 -2.87(-0.49%)
Oct 13, 2015 588.45 593.32 585.08 587.61 0 -13.79(-2.29%)
Oct 12, 2015 601.55 603.92 597.38 601.40 0 -1.17(-0.19%)
Oct 09, 2015 605.98 608.16 598.83 602.57 0 -0.67(-0.11%)
Oct 08, 2015 595.62 604.07 592.10 603.24 0 +2.09(+0.35%)
Oct 07, 2015 598.94 606.32 594.58 601.15 0 +9.46(+1.60%)
Oct 06, 2015 586.20 594.28 584.83 591.69 0 +5.01(+0.85%)
Oct 05, 2015 578.82 587.99 577.11 586.67 0 +11.78(+2.05%)
Oct 02, 2015 560.00 575.07 555.42 574.89 0 +11.91(+2.12%)
Oct 01, 2015 565.68 568.43 557.02 562.98 0 +2.65(+0.47%)
Sep 30, 2015 558.68 561.59 553.86 560.33 0 +9.20(+1.67%)
Sep 29, 2015 549.00 553.48 545.30 551.13 0 +0.27(+0.05%)
Sep 28, 2015 558.62 559.30 548.87 550.86 0 -14.97(-2.65%)
Sep 25, 2015 569.28 571.74 563.31 565.83 0 +5.24(+0.93%)
Sep 24, 2015 555.33 562.28 550.24 560.60 0 +1.24(+0.22%)
Sep 23, 2015 565.13 567.63 557.12 559.36 0 -5.78(-1.02%)
Sep 22, 2015 566.41 567.89 560.20 565.13 0 -13.38(-2.31%)
Sep 21, 2015 578.88 582.29 575.31 578.52 0 +2.28(+0.40%)
Sep 18, 2015 580.31 583.47 574.53 576.24 0 -15.51(-2.62%)
Sep 17, 2015 593.90 600.84 588.70 591.75 0 -6.26(-1.05%)
Sep 16, 2015 591.81 598.86 589.93 598.01 0 +10.11(+1.72%)
Sep 15, 2015 583.59 589.44 581.96 587.90 0 +5.27(+0.91%)
Sep 14, 2015 580.73 584.29 575.13 582.63 0 -3.91(-0.67%)
Sep 11, 2015 583.62 587.67 581.45 586.54 0 +0.51(+0.09%)
Sep 10, 2015 581.21 588.48 578.17 586.03 0 +2.55(+0.44%)
Sep 09, 2015 594.99 596.86 582.37 583.49 0 -1.35(-0.23%)
Sep 08, 2015 583.25 587.73 580.36 584.84 0 +16.05(+2.82%)
Sep 04, 2015 568.03 568.90 568.03 568.79 0 -13.38(-2.30%)
Sep 03, 2015 582.90 588.02 577.96 582.17 0 -1.91(-0.33%)
Sep 02, 2015 584.46 587.38 575.76 584.08 0 +8.51(+1.48%)
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.