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 (%)
Feb 28, 2019 619.11 621.82 611.19 613.29 0 -6.37(-1.03%)
Feb 27, 2019 620.23 622.61 616.28 619.66 0 +2.23(+0.36%)
Feb 26, 2019 613.35 619.43 612.32 617.43 0 +4.14(+0.68%)
Feb 25, 2019 616.43 620.23 611.93 613.29 0 +0.92(+0.15%)
Feb 22, 2019 608.59 614.01 606.62 612.37 0 +5.22(+0.86%)
Feb 21, 2019 608.49 610.27 603.45 607.16 0 -4.48(-0.73%)
Feb 20, 2019 610.35 615.64 608.07 611.63 0 +5.77(+0.95%)
Feb 19, 2019 602.59 609.19 599.91 605.87 0 -1.48(-0.24%)
Feb 15, 2019 602.88 609.17 601.90 607.34 0 +8.30(+1.39%)
Feb 14, 2019 598.96 602.79 595.56 599.04 0 -3.83(-0.64%)
Feb 13, 2019 607.39 609.16 601.34 602.87 0 -3.63(-0.60%)
Feb 12, 2019 603.45 608.43 601.58 606.50 0 +7.66(+1.28%)
Feb 11, 2019 602.10 603.99 596.52 598.84 0 -3.34(-0.55%)
Feb 08, 2019 603.22 605.93 598.68 602.18 0 -3.56(-0.59%)
Feb 07, 2019 608.87 611.15 602.61 605.74 0 -6.61(-1.08%)
Feb 06, 2019 614.31 618.12 611.30 612.35 0 -4.80(-0.78%)
Feb 05, 2019 616.51 619.80 613.38 617.15 0 +3.70(+0.60%)
Feb 04, 2019 609.60 617.45 603.19 613.44 0 +4.29(+0.70%)
Feb 01, 2019 608.48 613.51 605.33 609.15 0 -3.87(-0.63%)
Jan 31, 2019 609.19 615.32 604.97 613.02 0 -0.85(-0.14%)
Jan 30, 2019 613.89 617.76 608.46 613.87 0 +3.67(+0.60%)
Jan 29, 2019 611.16 613.93 607.53 610.20 0 +1.12(+0.18%)
Jan 28, 2019 606.76 611.63 604.13 609.07 0 -4.62(-0.75%)
Jan 25, 2019 612.14 616.89 610.31 613.69 0 +5.30(+0.87%)
Jan 24, 2019 605.70 612.10 603.36 608.39 0 +0.54(+0.09%)
Jan 23, 2019 607.37 609.52 601.87 607.86 0 +5.32(+0.88%)
Jan 22, 2019 602.86 606.28 598.57 602.54 0 -7.91(-1.30%)
Jan 18, 2019 608.39 613.92 606.29 610.45 0 +7.36(+1.22%)
Jan 17, 2019 598.61 606.47 594.41 603.09 0 +0.91(+0.15%)
Jan 16, 2019 598.59 606.65 596.74 602.18 0 +6.46(+1.08%)
Jan 15, 2019 593.16 598.12 590.41 595.72 0 +0.71(+0.12%)
Jan 14, 2019 589.69 598.79 588.52 595.00 0 -0.23(-0.04%)
Jan 11, 2019 588.73 597.77 587.09 595.23 0 +3.79(+0.64%)
Jan 10, 2019 588.22 593.17 584.52 591.44 0 +2.71(+0.46%)
Jan 09, 2019 589.34 591.67 584.29 588.73 0 +2.34(+0.40%)
Jan 08, 2019 584.81 589.09 580.28 586.39 0 +5.43(+0.94%)
Jan 07, 2019 584.97 588.00 577.21 580.96 0 -4.20(-0.72%)
Jan 04, 2019 576.11 586.86 574.17 585.16 0 +18.91(+3.34%)
Jan 03, 2019 568.23 570.85 562.55 566.24 0 -4.45(-0.78%)
Jan 02, 2019 561.27 572.22 560.02 570.69 0 +1.97(+0.35%)
Dec 31, 2018 567.28 571.98 563.19 568.72 0 +3.42(+0.60%)
Dec 28, 2018 567.64 570.82 561.82 565.30 0 +2.86(+0.51%)
Dec 27, 2018 555.48 562.75 549.79 562.44 0 -0.16(-0.03%)
Dec 26, 2018 551.97 563.51 544.03 562.60 0 +12.24(+2.22%)
Dec 24, 2018 551.52 558.35 547.88 550.36 0 -3.59(-0.65%)
Dec 21, 2018 561.88 566.45 552.70 553.95 0 -9.06(-1.61%)
Dec 20, 2018 564.34 570.56 559.07 563.01 0 +0.58(+0.10%)
Dec 19, 2018 572.92 580.08 560.24 562.43 0 -7.90(-1.39%)
Dec 18, 2018 574.16 578.32 568.62 570.34 0 +0.73(+0.13%)
Dec 17, 2018 576.63 579.97 567.71 569.61 0 -7.61(-1.32%)
Dec 14, 2018 576.35 582.22 573.29 577.22 0 -5.00(-0.86%)
Dec 13, 2018 583.95 586.45 577.84 582.22 0 +0.59(+0.10%)
Dec 12, 2018 583.82 589.76 579.68 581.64 0 +10.88(+1.91%)
Dec 11, 2018 578.71 581.43 566.30 570.76 0 -2.15(-0.37%)
Dec 10, 2018 577.66 580.73 568.63 572.90 0 -8.60(-1.48%)
Dec 07, 2018 592.29 595.93 579.77 581.50 0 -10.58(-1.79%)
Dec 06, 2018 583.67 593.22 574.35 592.08 0 -1.97(-0.33%)
Dec 04, 2018 606.65 607.98 589.57 594.05 0 -16.27(-2.66%)
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.