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, 2020 414.80 416.48 404.34 405.07 0 -13.36(-3.19%)
Nov 27, 2020 418.36 421.51 416.20 418.43 0 -2.51(-0.60%)
Nov 25, 2020 419.02 422.57 415.68 420.94 0 -4.74(-1.11%)
Nov 24, 2020 418.23 426.89 417.25 425.68 0 +13.48(+3.27%)
Nov 23, 2020 412.95 415.49 407.95 412.20 0 +2.26(+0.55%)
Nov 20, 2020 407.62 411.59 405.45 409.94 0 +0.80(+0.20%)
Nov 19, 2020 407.30 410.40 403.17 409.14 0 -1.64(-0.40%)
Nov 18, 2020 411.57 416.66 408.35 410.78 0 +1.14(+0.28%)
Nov 17, 2020 405.93 412.83 403.48 409.63 0 -1.19(-0.29%)
Nov 16, 2020 411.27 415.21 406.29 410.82 0 +9.47(+2.36%)
Nov 13, 2020 396.24 403.14 395.37 401.35 0 +7.19(+1.82%)
Nov 12, 2020 391.18 398.61 388.68 394.16 0 -4.66(-1.17%)
Nov 11, 2020 398.14 402.76 394.28 398.82 0 +4.04(+1.02%)
Nov 10, 2020 387.40 398.40 384.26 394.78 0 +7.79(+2.01%)
Nov 09, 2020 388.73 395.42 381.81 386.99 0 +24.57(+6.78%)
Nov 06, 2020 359.94 366.75 356.23 362.42 0 +5.00(+1.40%)
Nov 05, 2020 345.46 358.91 343.41 357.41 0 +15.91(+4.66%)
Nov 04, 2020 346.37 349.31 339.29 341.50 0 -9.00(-2.57%)
Nov 03, 2020 351.95 356.97 346.57 350.50 0 +7.01(+2.04%)
Nov 02, 2020 341.62 345.41 338.18 343.50 0 +9.63(+2.89%)
Oct 30, 2020 338.00 342.91 331.24 333.86 0 -4.87(-1.44%)
Oct 29, 2020 340.18 344.02 333.94 338.74 0 +0.19(+0.06%)
Oct 28, 2020 342.49 345.89 337.59 338.55 0 -12.08(-3.45%)
Oct 27, 2020 354.82 356.52 349.40 350.63 0 -2.12(-0.60%)
Oct 26, 2020 356.49 357.89 349.41 352.75 0 -6.28(-1.75%)
Oct 23, 2020 355.90 360.42 353.06 359.03 0 +8.16(+2.33%)
Oct 22, 2020 347.08 352.86 344.44 350.87 0 +5.39(+1.56%)
Oct 21, 2020 339.36 347.19 338.50 345.48 0 +7.75(+2.30%)
Oct 20, 2020 337.36 340.97 334.49 337.73 0 +1.78(+0.53%)
Oct 19, 2020 337.34 340.74 334.08 335.94 0 +1.96(+0.59%)
Oct 16, 2020 334.02 337.27 331.89 333.98 0 +0.46(+0.14%)
Oct 15, 2020 325.95 334.32 323.90 333.52 0 +2.94(+0.89%)
Oct 14, 2020 331.52 334.23 329.07 330.58 0 -0.15(-0.04%)
Oct 13, 2020 335.10 335.65 329.35 330.73 0 -7.39(-2.18%)
Oct 12, 2020 337.39 338.94 335.06 338.11 0 +0.84(+0.25%)
Oct 09, 2020 337.83 340.62 335.10 337.27 0 +0.72(+0.22%)
Oct 08, 2020 336.18 338.49 333.40 336.55 0 +2.12(+0.63%)
Oct 07, 2020 336.49 338.37 332.13 334.43 0 +1.61(+0.48%)
Oct 06, 2020 339.55 341.37 331.32 332.82 0 -4.03(-1.20%)
Oct 05, 2020 334.35 338.43 332.85 336.85 0 +5.21(+1.57%)
Oct 02, 2020 323.09 334.07 322.46 331.64 0 +5.39(+1.65%)
Oct 01, 2020 327.78 331.20 323.90 326.25 0 -0.27(-0.08%)
Sep 30, 2020 324.22 329.38 323.14 326.52 0 +3.08(+0.95%)
Sep 29, 2020 326.71 328.01 321.09 323.44 0 -6.44(-1.95%)
Sep 28, 2020 330.94 334.31 327.55 329.88 0 +7.13(+2.21%)
Sep 25, 2020 321.25 324.43 318.70 322.74 0 -0.49(-0.15%)
Sep 24, 2020 318.21 326.13 315.53 323.24 0 +5.45(+1.71%)
Sep 23, 2020 326.18 328.68 317.35 317.79 0 -6.84(-2.11%)
Sep 22, 2020 327.42 330.69 322.54 324.63 0 -2.55(-0.78%)
Sep 21, 2020 324.38 329.36 319.20 327.17 0 -6.50(-1.95%)
Sep 18, 2020 340.45 341.22 332.32 333.68 0 -9.77(-2.85%)
Sep 17, 2020 340.59 344.94 339.60 343.45 0 -1.24(-0.36%)
Sep 16, 2020 343.13 348.20 341.26 344.69 0 +0.73(+0.21%)
Sep 15, 2020 347.02 348.58 342.73 343.96 0 -0.69(-0.20%)
Sep 14, 2020 346.61 349.10 342.68 344.65 0 +0.55(+0.16%)
Sep 11, 2020 344.75 347.10 339.70 344.10 0 +0.05(+0.01%)
Sep 10, 2020 351.75 353.09 343.00 344.05 0 -6.88(-1.96%)
Sep 09, 2020 354.14 357.55 349.18 350.92 0 -1.26(-0.36%)
Sep 08, 2020 354.71 355.89 350.83 352.18 0 -7.57(-2.10%)
Sep 04, 2020 360.87 363.18 353.83 359.75 0 +3.22(+0.90%)
Sep 03, 2020 358.12 362.98 353.08 356.53 0 -1.29(-0.36%)
Sep 02, 2020 354.31 358.52 352.99 357.82 0 +1.96(+0.55%)
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.