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 (%)
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%)
Nov 03, 2008 979.89 1013 963.37 1001 0 +16.82(+1.71%)
Oct 31, 2008 938.61 1013 923.46 983.73 0 -5.99(-0.60%)
Oct 30, 2008 997.51 1024 958.88 989.71 0 +69.95(+7.60%)
Oct 29, 2008 910.76 971.18 883.15 919.77 0 -0.78(-0.08%)
Oct 28, 2008 885.12 934.10 820.37 920.54 0 +65.50(+7.66%)
Oct 27, 2008 879.52 904.77 846.05 855.04 0 -68.34(-7.40%)
Oct 24, 2008 888.31 963.78 872.39 923.38 0 -108.40(-10.51%)
Oct 23, 2008 1013 1052 983.56 1032 0 -0.71(-0.07%)
Oct 22, 2008 1079 1094 1014 1032 0 -90.95(-8.10%)
Oct 21, 2008 1148 1163 1115 1123 0 -59.04(-4.99%)
Oct 20, 2008 1143 1191 1126 1182 0 +66.98(+6.00%)
Oct 17, 2008 1096 1174 1079 1116 0 -30.21(-2.64%)
Oct 16, 2008 1118 1158 1052 1146 0 +27.20(+2.43%)
Oct 15, 2008 1191 1210 1101 1119 0 -113.15(-9.19%)
Oct 14, 2008 1273 1288 1187 1232 0 +23.52(+1.95%)
Oct 13, 2008 1149 1220 1112 1208 0 +133.34(+12.41%)
Oct 10, 2008 1041 1116 982.67 1075 0 -40.94(-3.67%)
Oct 09, 2008 1240 1249 1098 1116 0 -114.42(-9.30%)
Oct 08, 2008 1207 1280 1160 1230 0 -13.89(-1.12%)
Oct 07, 2008 1328 1347 1220 1244 0 -78.94(-5.97%)
Oct 06, 2008 1353 1371 1249 1323 0 -82.08(-5.84%)
Oct 03, 2008 1439 1494 1375 1405 0 +20.83(+1.50%)
Oct 02, 2008 1421 1442 1367 1384 0 -71.53(-4.91%)
Oct 01, 2008 1400 1479 1370 1456 0 +47.83(+3.40%)
Sep 30, 2008 1362 1428 1341 1408 0 +68.34(+5.10%)
Sep 29, 2008 1400 1424 1294 1340 0 -169.04(-11.20%)
Sep 26, 2008 1453 1540 1430 1509 0 +2.12(+0.14%)
Sep 25, 2008 1461 1546 1453 1507 0 +54.70(+3.77%)
Sep 24, 2008 1456 1478 1426 1452 0 +19.34(+1.35%)
Sep 23, 2008 1445 1483 1403 1432 0 -13.25(-0.92%)
Sep 22, 2008 1520 1530 1429 1446 0 -78.33(-5.14%)
Sep 19, 2008 1525 1614 1427 1524 0 +116.11(+8.25%)
Sep 18, 2008 1297 1444 1231 1408 0 +152.24(+12.12%)
Sep 17, 2008 1306 1338 1234 1256 0 -103.68(-7.63%)
Sep 16, 2008 1281 1369 1268 1359 0 +24.37(+1.83%)
Sep 15, 2008 1345 1391 1314 1335 0 -116.22(-8.01%)
Sep 12, 2008 1429 1465 1414 1451 0 +12.67(+0.88%)
Sep 11, 2008 1393 1442 1380 1439 0 -17.52(-1.20%)
Sep 10, 2008 1474 1483 1438 1456 0 +21.13(+1.47%)
Sep 09, 2008 1496 1510 1430 1435 0 -46.94(-3.17%)
Sep 08, 2008 1496 1510 1451 1482 0 +68.27(+4.83%)
Sep 05, 2008 1386 1417 1368 1414 0 +9.39(+0.67%)
Sep 04, 2008 1454 1463 1397 1404 0 -82.90(-5.57%)
Sep 03, 2008 1473 1493 1463 1487 0 +10.79(+0.73%)
Sep 02, 2008 1495 1507 1463 1476 0 -0.70(-0.05%)
Sep 01, 2008 1479 1492 1466 1477 0 +0.00(+0.00%)
Aug 29, 2008 1479 1492 1466 1477 0 -7.20(-0.49%)
Aug 28, 2008 1470 1489 1462 1484 0 +38.35(+2.65%)
Aug 27, 2008 1436 1454 1425 1446 0 +13.55(+0.95%)
Aug 26, 2008 1426 1443 1413 1432 0 +5.25(+0.37%)
Aug 25, 2008 1443 1456 1420 1427 0 -22.03(-1.52%)
Aug 22, 2008 1440 1458 1429 1449 0 +22.01(+1.54%)
Aug 21, 2008 1415 1436 1408 1427 0 -11.26(-0.78%)
Aug 20, 2008 1421 1443 1411 1438 0 +7.51(+0.52%)
Aug 19, 2008 1438 1446 1415 1431 0 -33.82(-2.31%)
Aug 18, 2008 1487 1496 1458 1465 0 -16.64(-1.12%)
Aug 15, 2008 1480 1494 1467 1481 0 -10.54(-0.71%)
Aug 14, 2008 1473 1504 1469 1492 0 -12.02(-0.80%)
Aug 13, 2008 1510 1521 1478 1504 0 -43.54(-2.81%)
Aug 12, 2008 1580 1592 1534 1547 0 -35.16(-2.22%)
Aug 11, 2008 1565 1599 1555 1583 0 +13.64(+0.87%)
Aug 08, 2008 1530 1579 1519 1569 0 +21.65(+1.40%)
Aug 07, 2008 1569 1582 1533 1547 0 -46.52(-2.92%)
Aug 06, 2008 1588 1604 1572 1594 0 -20.55(-1.27%)
Aug 05, 2008 1578 1621 1566 1614 0 +80.36(+5.24%)
Aug 04, 2008 1540 1555 1515 1534 0 -27.41(-1.76%)
Aug 01, 2008 1567 1579 1535 1561 0 -5.45(-0.35%)
Jul 31, 2008 1566 1591 1552 1567 0 -25.72(-1.61%)
Jul 30, 2008 1578 1604 1561 1593 0 +7.03(+0.44%)
Jul 29, 2008 1583 1591 1524 1586 0 +43.57(+2.83%)
Jul 28, 2008 1583 1598 1534 1542 0 -55.10(-3.45%)
Jul 25, 2008 1601 1621 1576 1597 0 +0.61(+0.04%)
Jul 24, 2008 1665 1670 1586 1596 0 -55.04(-3.33%)
Jul 23, 2008 1632 1668 1615 1652 0 +45.27(+2.82%)
Jul 22, 2008 1543 1610 1528 1606 0 +36.42(+2.32%)
Jul 21, 2008 1609 1615 1559 1570 0 +9.05(+0.58%)
Jul 18, 2008 1556 1571 1533 1561 0 +27.97(+1.82%)
Jul 17, 2008 1514 1546 1490 1533 0 +50.59(+3.41%)
Jul 16, 2008 1390 1485 1384 1482 0 +86.88(+6.23%)
Jul 15, 2008 1394 1435 1370 1395 0 -36.01(-2.52%)
Jul 14, 2008 1482 1486 1425 1431 0 -20.13(-1.39%)
Jul 11, 2008 1463 1487 1427 1451 0 -34.81(-2.34%)
Jul 10, 2008 1477 1497 1460 1486 0 +23.08(+1.58%)
Jul 09, 2008 1513 1523 1456 1463 0 -21.49(-1.45%)
Jul 08, 2008 1453 1492 1430 1485 0 +29.24(+2.01%)
Jul 07, 2008 1472 1486 1439 1455 0 -37.50(-2.51%)
Jul 04, 2008 1491 1508 1471 1493 0 +0.00(+0.00%)
Jul 03, 2008 1491 1508 1471 1493 0 +33.22(+2.28%)
Jul 02, 2008 1496 1503 1455 1460 0 -22.04(-1.49%)
Jul 01, 2008 1466 1487 1442 1482 0 -17.89(-1.19%)
Jun 30, 2008 1512 1526 1492 1500 0 -12.30(-0.81%)
Jun 27, 2008 1529 1546 1497 1512 0 -15.11(-0.99%)
Jun 26, 2008 1553 1561 1521 1527 0 -50.20(-3.18%)
Jun 25, 2008 1576 1600 1567 1577 0 +23.54(+1.52%)
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.