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, 2009 1146 1146 1146 0 -5.45(-0.47%)
Dec 30, 2009 1145 1155 1140 1152 0 -4.28(-0.37%)
Dec 29, 2009 1162 1166 1151 1156 0 -5.00(-0.43%)
Dec 28, 2009 1165 1170 1156 1161 0 -1.55(-0.13%)
Dec 24, 2009 1158 1167 1152 1162 0 +6.96(+0.60%)
Dec 23, 2009 1155 1166 1148 1155 0 +8.19(+0.71%)
Dec 22, 2009 1145 1153 1137 1147 0 +4.50(+0.39%)
Dec 21, 2009 1136 1152 1130 1143 0 +11.24(+0.99%)
Dec 18, 2009 1133 1142 1117 1132 0 -3.71(-0.33%)
Dec 17, 2009 1149 1154 1132 1135 0 -45.93(-3.89%)
Dec 16, 2009 1175 1194 1168 1181 0 +37.98(+3.32%)
Dec 15, 2009 1150 1158 1138 1143 0 -21.12(-1.81%)
Dec 14, 2009 1162 1167 1158 1164 0 +11.07(+0.96%)
Dec 11, 2009 1157 1161 1143 1153 0 -12.95(-1.11%)
Dec 10, 2009 1171 1176 1155 1166 0 +8.80(+0.76%)
Dec 09, 2009 1154 1165 1139 1157 0 -12.97(-1.11%)
Dec 08, 2009 1174 1182 1160 1170 0 -29.04(-2.42%)
Dec 07, 2009 1205 1216 1196 1199 0 -25.18(-2.06%)
Dec 04, 2009 1235 1247 1211 1225 0 +8.15(+0.67%)
Dec 03, 2009 1237 1245 1215 1216 0 -6.83(-0.56%)
Dec 02, 2009 1217 1235 1213 1223 0 -6.15(-0.50%)
Dec 01, 2009 1226 1238 1218 1229 0 +25.33(+2.10%)
Nov 30, 2009 1195 1210 1182 1204 0 +17.14(+1.44%)
Nov 27, 2009 1170 1201 1164 1187 0 -86.82(-6.82%)
Nov 25, 2009 1274 1274 1274 0 +10.19(+0.81%)
Nov 24, 2009 1272 1275 1253 1264 0 -23.70(-1.84%)
Nov 23, 2009 1290 1302 1280 1287 0 +29.77(+2.37%)
Nov 20, 2009 1252 1265 1245 1257 0 -12.12(-0.95%)
Nov 19, 2009 1279 1281 1256 1270 0 -32.28(-2.48%)
Nov 18, 2009 1308 1312 1291 1302 0 -4.27(-0.33%)
Nov 17, 2009 1304 1312 1288 1306 0 -9.82(-0.75%)
Nov 16, 2009 1309 1328 1304 1316 0 +22.70(+1.76%)
Nov 13, 2009 1294 1311 1274 1293 0 +11.53(+0.90%)
Nov 12, 2009 1295 1341 1275 1282 0 -17.08(-1.32%)
Nov 11, 2009 1306 1314 1290 1299 0 +2.97(+0.23%)
Nov 10, 2009 1290 1305 1282 1296 0 -1.20(-0.09%)
Nov 09, 2009 1280 1302 1275 1297 0 +43.11(+3.44%)
Nov 06, 2009 1239 1261 1233 1254 0 +14.39(+1.16%)
Nov 05, 2009 1235 1250 1225 1240 0 +18.58(+1.52%)
Nov 04, 2009 1232 1246 1216 1221 0 +4.92(+0.40%)
Nov 03, 2009 1192 1221 1185 1216 0 -15.81(-1.28%)
Nov 02, 2009 1225 1253 1210 1232 0 +10.92(+0.89%)
Oct 30, 2009 1259 1267 1213 1221 0 -51.70(-4.06%)
Oct 29, 2009 1249 1278 1241 1273 0 +70.43(+5.86%)
Oct 28, 2009 1227 1238 1198 1202 0 -38.08(-3.07%)
Oct 27, 2009 1259 1268 1235 1240 0 -21.74(-1.72%)
Oct 26, 2009 1292 1306 1256 1262 0 -30.64(-2.37%)
Oct 23, 2009 1301 1303 1285 1293 0 -31.92(-2.41%)
Oct 22, 2009 1303 1329 1289 1325 0 +17.68(+1.35%)
Oct 21, 2009 1308 1339 1302 1307 0 -7.47(-0.57%)
Oct 20, 2009 1308 1318 1306 1314 0 -17.44(-1.31%)
Oct 19, 2009 1326 1341 1313 1332 0 +26.68(+2.04%)
Oct 16, 2009 1307 1318 1293 1305 0 -27.75(-2.08%)
Oct 15, 2009 1327 1340 1318 1333 0 -1.40(-0.10%)
Oct 14, 2009 1319 1338 1311 1334 0 +48.67(+3.79%)
Oct 13, 2009 1290 1296 1276 1286 0 -12.23(-0.94%)
Oct 12, 2009 1306 1313 1291 1298 0 +2.86(+0.22%)
Oct 09, 2009 1294 1302 1283 1295 0 -4.20(-0.32%)
Oct 08, 2009 1296 1311 1286 1299 0 +10.65(+0.83%)
Oct 07, 2009 1286 1297 1275 1289 0 +4.36(+0.34%)
Oct 06, 2009 1275 1298 1265 1284 0 +28.30(+2.25%)
Oct 05, 2009 1232 1261 1226 1256 0 +31.42(+2.57%)
Oct 02, 2009 1216 1239 1208 1224 0 -15.87(-1.28%)
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.