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 (%)
Mar 29, 2018 691.37 691.37 691.37 691.37 0 +6.98(+1.02%)
Mar 28, 2018 679.63 688.75 674.89 684.38 0 +5.31(+0.78%)
Mar 27, 2018 686.53 688.17 675.16 679.07 0 -5.87(-0.86%)
Mar 26, 2018 684.88 687.57 674.26 684.95 0 +11.85(+1.76%)
Mar 23, 2018 682.57 686.96 671.80 673.10 0 -8.68(-1.27%)
Mar 22, 2018 688.00 695.34 680.31 681.78 0 -15.63(-2.24%)
Mar 21, 2018 695.77 702.14 690.07 697.41 0 -0.06(-0.01%)
Mar 20, 2018 699.20 701.23 692.69 697.47 0 +0.02(+0.00%)
Mar 19, 2018 699.94 701.89 692.86 697.45 0 -1.81(-0.26%)
Mar 16, 2018 700.14 703.49 696.24 699.26 0 +1.57(+0.23%)
Mar 15, 2018 697.88 703.77 694.09 697.69 0 -0.96(-0.14%)
Mar 14, 2018 703.33 703.98 695.12 698.65 0 -0.54(-0.08%)
Mar 13, 2018 703.51 705.63 697.35 699.19 0 -5.02(-0.71%)
Mar 12, 2018 702.44 706.12 699.43 704.22 0 +2.20(+0.31%)
Mar 09, 2018 694.83 704.19 693.02 702.01 0 +7.79(+1.12%)
Mar 08, 2018 696.39 698.52 689.57 694.22 0 -1.32(-0.19%)
Mar 07, 2018 695.54 696.50 690.00 695.54 0 -2.89(-0.41%)
Mar 06, 2018 702.45 705.54 695.60 698.43 0 -0.54(-0.08%)
Mar 05, 2018 688.88 700.86 684.50 698.97 0 +2.90(+0.42%)
Mar 02, 2018 689.47 698.32 685.40 696.07 0 +1.04(+0.15%)
Mar 01, 2018 700.18 702.65 690.18 695.03 0 -6.51(-0.93%)
Feb 28, 2018 711.17 711.98 700.66 701.54 0 -7.34(-1.04%)
Feb 27, 2018 715.47 718.48 708.35 708.88 0 -10.14(-1.41%)
Feb 26, 2018 719.22 722.53 712.74 719.02 0 -0.02(-0.00%)
Feb 23, 2018 718.45 722.51 713.79 719.05 0 +2.25(+0.31%)
Feb 22, 2018 717.79 722.21 714.21 716.80 0 -0.30(-0.04%)
Feb 21, 2018 717.22 726.20 714.85 717.10 0 +0.62(+0.09%)
Feb 20, 2018 712.26 719.28 709.81 716.48 0 -2.36(-0.33%)
Feb 16, 2018 718.84 718.84 718.84 718.84 0 -0.34(-0.05%)
Feb 15, 2018 719.29 722.56 714.26 719.18 0 +5.94(+0.83%)
Feb 14, 2018 697.32 713.96 696.08 713.25 0 +13.08(+1.87%)
Feb 13, 2018 697.64 702.12 693.34 700.17 0 -0.40(-0.06%)
Feb 12, 2018 697.52 704.93 693.79 700.57 0 +8.81(+1.27%)
Feb 09, 2018 693.42 698.75 676.71 691.76 0 +2.99(+0.43%)
Feb 08, 2018 713.99 714.34 688.55 688.76 0 -19.34(-2.73%)
Feb 07, 2018 709.72 715.76 704.29 708.10 0 -6.33(-0.89%)
Feb 06, 2018 692.75 717.11 689.71 714.43 0 +14.37(+2.05%)
Feb 05, 2018 718.71 723.99 695.14 700.06 0 -25.31(-3.49%)
Feb 02, 2018 735.29 738.57 723.52 725.37 0 -19.77(-2.65%)
Feb 01, 2018 743.97 749.13 739.37 745.14 0 +0.83(+0.11%)
Jan 31, 2018 746.96 754.53 738.24 744.31 0 -3.39(-0.45%)
Jan 30, 2018 748.77 753.72 744.61 747.70 0 -5.85(-0.78%)
Jan 29, 2018 756.64 759.87 751.20 753.55 0 -8.13(-1.07%)
Jan 26, 2018 759.57 762.49 755.36 761.68 0 +3.28(+0.43%)
Jan 25, 2018 761.27 765.67 755.34 758.39 0 -1.44(-0.19%)
Jan 24, 2018 757.79 764.76 751.82 759.83 0 +3.66(+0.48%)
Jan 23, 2018 757.40 760.11 750.93 756.16 0 -1.85(-0.24%)
Jan 22, 2018 752.35 758.97 748.08 758.01 0 +7.23(+0.96%)
Jan 19, 2018 751.79 756.21 745.26 750.79 0 -0.39(-0.05%)
Jan 18, 2018 751.50 755.88 745.64 751.17 0 -0.42(-0.06%)
Jan 17, 2018 745.90 753.76 742.18 751.59 0 +6.57(+0.88%)
Jan 16, 2018 744.32 752.70 740.09 745.02 0 +4.05(+0.55%)
Jan 12, 2018 740.97 740.97 740.97 740.97 0 +5.54(+0.75%)
Jan 11, 2018 730.79 736.79 728.34 735.44 0 +8.33(+1.15%)
Jan 10, 2018 724.84 730.45 720.02 727.11 0 +9.23(+1.29%)
Jan 09, 2018 717.05 720.91 714.39 717.87 0 +0.65(+0.09%)
Jan 08, 2018 720.13 723.15 712.89 717.23 0 -4.26(-0.59%)
Jan 05, 2018 717.65 724.02 713.13 721.49 0 +5.58(+0.78%)
Jan 04, 2018 713.17 719.08 710.42 715.91 0 +7.09(+1.00%)
Jan 03, 2018 706.07 712.45 704.14 708.82 0 -0.07(-0.01%)
Jan 02, 2018 699.85 709.66 698.74 708.89 0 +13.03(+1.87%)
Dec 29, 2017 695.87 695.87 695.87 695.87 0 +0.50(+0.07%)
Dec 28, 2017 693.91 697.48 691.29 695.37 0 +3.06(+0.44%)
Dec 27, 2017 692.50 696.23 690.48 692.30 0 -0.90(-0.13%)
Dec 26, 2017 693.57 696.99 690.96 693.20 0 -1.50(-0.22%)
Dec 22, 2017 694.21 698.01 691.54 694.70 0 +1.38(+0.20%)
Dec 21, 2017 699.13 703.08 689.98 693.32 0 -5.00(-0.72%)
Dec 20, 2017 702.30 703.21 696.37 698.32 0 +0.14(+0.02%)
Dec 19, 2017 698.43 702.16 693.46 698.17 0 -0.46(-0.07%)
Dec 18, 2017 693.68 701.86 689.65 698.63 0 +30.17(+4.51%)
Dec 15, 2017 663.71 674.67 661.15 668.47 0 +4.34(+0.65%)
Dec 14, 2017 668.14 670.72 662.23 664.13 0 -3.81(-0.57%)
Dec 13, 2017 667.25 674.04 665.14 667.94 0 +5.37(+0.81%)
Dec 12, 2017 660.14 665.79 657.45 662.57 0 +2.69(+0.41%)
Dec 11, 2017 653.14 663.65 651.42 659.88 0 +8.84(+1.36%)
Dec 08, 2017 649.76 655.61 647.51 651.04 0 +7.89(+1.23%)
Dec 07, 2017 640.12 645.02 637.99 643.15 0 +0.96(+0.15%)
Dec 06, 2017 639.50 644.77 636.47 642.19 0 -0.42(-0.07%)
Dec 05, 2017 646.45 651.33 639.94 642.61 0 -6.70(-1.03%)
Dec 04, 2017 655.87 657.66 647.92 649.31 0 -2.90(-0.45%)
Dec 01, 2017 651.47 655.81 647.15 652.22 0 -1.96(-0.30%)
Nov 30, 2017 658.79 661.43 651.01 654.17 0 -5.37(-0.81%)
Nov 29, 2017 663.78 666.77 655.53 659.54 0 -1.75(-0.27%)
Nov 28, 2017 658.10 664.18 654.01 661.30 0 +3.40(+0.52%)
Nov 27, 2017 657.66 662.91 653.88 657.90 0 -1.64(-0.25%)
Nov 24, 2017 660.02 661.28 654.49 659.53 0 +0.87(+0.13%)
Nov 22, 2017 661.84 664.68 654.53 658.67 0 -0.08(-0.01%)
Nov 21, 2017 655.91 664.89 652.85 658.75 0 +5.92(+0.91%)
Nov 20, 2017 656.85 657.73 647.23 652.83 0 -16.41(-2.45%)
Nov 17, 2017 665.01 671.00 663.35 669.24 0 +3.85(+0.58%)
Nov 16, 2017 661.97 668.46 659.73 665.39 0 +5.94(+0.90%)
Nov 15, 2017 654.75 660.73 651.13 659.44 0 -0.28(-0.04%)
Nov 14, 2017 660.44 665.06 656.41 659.72 0 -0.72(-0.11%)
Nov 13, 2017 659.82 663.38 656.81 660.44 0 -5.09(-0.76%)
Nov 10, 2017 669.51 672.02 663.15 665.53 0 -5.06(-0.75%)
Nov 09, 2017 671.21 673.49 665.80 670.59 0 -1.37(-0.20%)
Nov 08, 2017 668.88 673.36 666.78 671.96 0 +3.75(+0.56%)
Nov 07, 2017 673.00 674.35 665.81 668.21 0 -5.22(-0.77%)
Nov 06, 2017 672.67 676.77 668.43 673.43 0 -2.27(-0.34%)
Nov 03, 2017 677.10 679.64 671.60 675.70 0 -3.54(-0.52%)
Nov 02, 2017 676.21 681.13 673.03 679.24 0 +2.08(+0.31%)
Nov 01, 2017 681.36 686.79 674.87 677.15 0 -1.77(-0.26%)
Oct 31, 2017 681.01 684.66 675.59 678.93 0 -3.53(-0.52%)
Oct 30, 2017 678.49 687.28 676.51 682.46 0 +6.45(+0.95%)
Oct 27, 2017 675.72 679.61 672.58 676.01 0 +0.89(+0.13%)
Oct 26, 2017 676.48 680.34 672.99 675.12 0 -0.11(-0.02%)
Oct 25, 2017 677.68 679.60 670.85 675.23 0 +2.12(+0.32%)
Oct 24, 2017 672.32 677.54 670.35 673.10 0 +2.28(+0.34%)
Oct 23, 2017 673.64 675.63 669.10 670.82 0 -3.57(-0.53%)
Oct 20, 2017 676.39 678.45 672.24 674.38 0 +1.84(+0.27%)
Oct 19, 2017 674.56 677.33 669.43 672.54 0 -5.45(-0.80%)
Oct 18, 2017 673.94 680.57 672.79 678.00 0 +4.25(+0.63%)
Oct 17, 2017 678.27 679.95 671.11 673.74 0 -4.89(-0.72%)
Oct 16, 2017 676.50 679.74 672.67 678.63 0 +3.12(+0.46%)
Oct 13, 2017 674.44 679.00 671.74 675.51 0 +2.60(+0.39%)
Oct 12, 2017 671.47 675.90 669.59 672.91 0 -1.05(-0.16%)
Oct 11, 2017 672.78 676.82 669.95 673.96 0 -2.84(-0.42%)
Oct 10, 2017 668.95 677.33 666.78 676.79 0 +11.17(+1.68%)
Oct 09, 2017 668.37 669.96 663.64 665.62 0 -1.74(-0.26%)
Oct 06, 2017 666.03 669.52 663.03 667.37 0 -0.64(-0.10%)
Oct 05, 2017 667.36 671.97 664.74 668.01 0 +0.41(+0.06%)
Oct 04, 2017 669.70 672.09 664.70 667.59 0 -3.73(-0.56%)
Oct 03, 2017 663.74 672.30 662.87 671.32 0 +7.66(+1.15%)
Oct 02, 2017 659.32 664.77 657.42 663.66 0 -0.34(-0.05%)
Sep 29, 2017 662.81 666.69 659.98 664.01 0 +1.41(+0.21%)
Sep 28, 2017 658.83 664.40 657.16 662.60 0 +2.52(+0.38%)
Sep 27, 2017 661.36 664.58 656.72 660.08 0 +5.42(+0.83%)
Sep 26, 2017 657.16 662.17 652.26 654.66 0 -1.70(-0.26%)
Sep 25, 2017 664.19 667.53 654.70 656.36 0 -12.05(-1.80%)
Sep 22, 2017 664.42 670.51 662.20 668.40 0 +3.77(+0.57%)
Sep 21, 2017 658.88 666.51 657.35 664.63 0 +7.21(+1.10%)
Sep 20, 2017 655.23 662.81 653.01 657.42 0 +1.21(+0.18%)
Sep 19, 2017 656.55 659.04 652.01 656.21 0 +2.59(+0.40%)
Sep 18, 2017 656.12 658.37 651.06 653.62 0 +0.12(+0.02%)
Sep 15, 2017 648.07 655.91 646.29 653.50 0 +4.66(+0.72%)
Sep 14, 2017 651.04 653.22 645.83 648.83 0 -1.24(-0.19%)
Sep 13, 2017 652.82 655.13 648.56 650.08 0 -3.05(-0.47%)
Sep 12, 2017 651.68 656.27 650.25 653.13 0 +4.76(+0.73%)
Sep 11, 2017 642.98 649.67 641.43 648.36 0 +9.04(+1.41%)
Sep 08, 2017 640.33 643.84 637.41 639.32 0 +2.95(+0.46%)
Sep 07, 2017 637.04 640.63 632.70 636.37 0 +1.01(+0.16%)
Sep 06, 2017 637.04 641.65 632.90 635.36 0 -0.26(-0.04%)
Sep 05, 2017 640.46 641.85 632.46 635.62 0 -7.73(-1.20%)
Sep 01, 2017 643.81 646.35 641.26 643.34 0 +1.21(+0.19%)
Aug 31, 2017 644.99 646.45 639.48 642.13 0 +0.58(+0.09%)
Aug 30, 2017 644.10 644.91 639.07 641.55 0 -2.55(-0.40%)
Aug 29, 2017 641.74 646.99 639.86 644.09 0 -2.20(-0.34%)
Aug 28, 2017 650.05 652.71 643.92 646.30 0 -3.08(-0.47%)
Aug 25, 2017 649.64 654.62 646.90 649.37 0 +3.64(+0.56%)
Aug 24, 2017 646.62 649.21 641.58 645.73 0 +1.37(+0.21%)
Aug 23, 2017 637.43 645.98 636.35 644.37 0 +3.96(+0.62%)
Aug 22, 2017 639.12 644.77 637.63 640.40 0 -1.57(-0.24%)
Aug 21, 2017 641.59 643.93 639.16 641.97 0 -0.79(-0.12%)
Aug 18, 2017 640.42 644.85 637.58 642.76 0 +2.66(+0.42%)
Aug 17, 2017 646.89 648.39 639.37 640.10 0 -10.42(-1.60%)
Aug 16, 2017 652.41 655.47 647.46 650.52 0 +1.16(+0.18%)
Aug 15, 2017 650.26 653.45 646.03 649.36 0 -0.22(-0.03%)
Aug 14, 2017 647.79 652.64 645.41 649.58 0 +6.87(+1.07%)
Aug 11, 2017 639.20 645.40 633.39 642.71 0 -1.02(-0.16%)
Aug 10, 2017 653.11 653.62 642.94 643.73 0 -15.08(-2.29%)
Aug 09, 2017 659.35 662.95 654.04 658.81 0 -5.12(-0.77%)
Aug 08, 2017 660.86 666.85 658.98 663.93 0 +2.07(+0.31%)
Aug 07, 2017 659.61 663.52 655.30 661.86 0 +3.46(+0.53%)
Aug 04, 2017 661.07 662.95 657.10 658.40 0 -0.02(-0.00%)
Aug 03, 2017 657.09 660.48 654.89 658.42 0 +0.45(+0.07%)
Aug 02, 2017 654.00 659.48 651.98 657.97 0 +1.02(+0.15%)
Aug 01, 2017 655.66 660.59 653.33 656.96 0 +6.93(+1.07%)
Jul 31, 2017 644.56 651.89 640.25 650.02 0 +7.24(+1.13%)
Jul 28, 2017 636.15 644.36 634.21 642.79 0 +4.99(+0.78%)
Jul 27, 2017 641.69 643.56 634.50 637.79 0 -4.21(-0.66%)
Jul 26, 2017 640.77 644.61 638.11 642.00 0 +2.35(+0.37%)
Jul 25, 2017 639.53 643.77 637.01 639.65 0 +6.44(+1.02%)
Jul 24, 2017 627.36 634.55 624.27 633.21 0 +6.94(+1.11%)
Jul 21, 2017 627.08 628.60 623.58 626.27 0 -3.94(-0.63%)
Jul 20, 2017 629.53 632.48 627.45 630.21 0 +2.37(+0.38%)
Jul 19, 2017 628.05 630.83 625.26 627.84 0 +1.62(+0.26%)
Jul 18, 2017 626.38 628.97 622.56 626.22 0 -2.14(-0.34%)
Jul 17, 2017 628.86 632.28 625.58 628.36 0 -1.12(-0.18%)
Jul 14, 2017 631.57 636.33 625.75 629.48 0 -4.87(-0.77%)
Jul 13, 2017 630.83 635.26 628.33 634.35 0 +5.26(+0.84%)
Jul 12, 2017 623.66 631.41 621.20 629.09 0 +7.36(+1.18%)
Jul 11, 2017 622.23 623.76 617.98 621.73 0 -0.84(-0.13%)
Jul 10, 2017 619.47 624.35 617.57 622.56 0 +2.12(+0.34%)
Jul 07, 2017 620.12 622.69 616.76 620.44 0 +0.03(+0.01%)
Jul 06, 2017 621.17 625.18 618.24 620.41 0 -1.59(-0.26%)
Jul 05, 2017 621.55 625.05 617.63 621.99 0 +0.08(+0.01%)
Jul 03, 2017 620.01 625.21 618.31 621.91 0 +6.22(+1.01%)
Jun 30, 2017 616.11 619.03 610.87 615.69 0 +0.36(+0.06%)
Jun 29, 2017 620.11 625.04 611.78 615.33 0 +3.17(+0.52%)
Jun 28, 2017 607.63 614.50 603.16 612.16 0 +8.57(+1.42%)
Jun 27, 2017 602.85 606.13 600.29 603.59 0 +2.54(+0.42%)
Jun 26, 2017 601.58 605.23 598.76 601.06 0 +3.97(+0.66%)
Jun 23, 2017 598.78 602.03 594.80 597.09 0 -0.61(-0.10%)
Jun 22, 2017 596.96 600.48 594.86 597.70 0 +1.60(+0.27%)
Jun 21, 2017 599.78 601.61 594.60 596.11 0 -3.11(-0.52%)
Jun 20, 2017 604.25 605.23 596.62 599.22 0 -8.75(-1.44%)
Jun 19, 2017 607.71 610.99 604.89 607.97 0 +2.02(+0.33%)
Jun 16, 2017 604.68 606.73 601.09 605.94 0 +2.61(+0.43%)
Jun 15, 2017 600.99 605.17 597.95 603.33 0 -5.45(-0.90%)
Jun 14, 2017 609.11 612.32 604.76 608.79 0 -1.43(-0.23%)
Jun 13, 2017 603.57 611.84 601.24 610.22 0 +9.09(+1.51%)
Jun 12, 2017 599.57 603.84 594.79 601.13 0 -0.47(-0.08%)
Jun 09, 2017 599.74 604.05 594.37 601.60 0 +0.44(+0.07%)
Jun 08, 2017 598.92 604.71 595.16 601.16 0 +2.75(+0.46%)
Jun 07, 2017 600.59 604.24 595.20 598.41 0 +1.83(+0.31%)
Jun 06, 2017 599.02 601.53 593.03 596.58 0 -4.25(-0.71%)
Jun 05, 2017 600.33 604.51 598.40 600.83 0 -1.03(-0.17%)
Jun 02, 2017 600.58 603.97 597.71 601.86 0 +2.72(+0.45%)
Jun 01, 2017 597.85 601.75 594.53 599.14 0 +1.46(+0.24%)
May 31, 2017 602.93 603.66 594.47 597.68 0 -2.33(-0.39%)
May 30, 2017 599.91 603.22 597.45 600.01 0 -0.52(-0.09%)
May 26, 2017 601.34 603.79 598.46 600.54 0 -3.30(-0.55%)
May 25, 2017 606.32 607.28 601.77 603.84 0 -0.62(-0.10%)
May 24, 2017 602.80 607.65 599.23 604.46 0 +1.32(+0.22%)
May 23, 2017 599.90 605.23 596.95 603.13 0 +5.66(+0.95%)
May 22, 2017 599.09 600.65 594.90 597.47 0 -1.77(-0.30%)
May 19, 2017 594.44 601.49 593.60 599.24 0 +8.33(+1.41%)
May 18, 2017 590.80 594.67 586.53 590.91 0 -2.46(-0.41%)
May 17, 2017 597.66 600.53 591.26 593.38 0 -10.59(-1.75%)
May 16, 2017 604.38 606.71 600.30 603.97 0 -0.15(-0.03%)
May 15, 2017 600.11 605.95 598.16 604.12 0 +7.86(+1.32%)
May 12, 2017 595.75 599.23 593.07 596.26 0 -0.57(-0.09%)
May 11, 2017 596.80 599.94 593.24 596.83 0 -1.20(-0.20%)
May 10, 2017 597.59 601.36 593.71 598.03 0 +2.94(+0.49%)
May 09, 2017 600.91 601.88 593.17 595.09 0 -6.81(-1.13%)
May 08, 2017 602.07 604.70 598.48 601.90 0 -4.65(-0.77%)
May 05, 2017 603.94 607.77 600.03 606.55 0 +4.08(+0.68%)
May 04, 2017 603.30 606.00 597.14 602.47 0 +2.38(+0.40%)
May 03, 2017 599.75 604.65 595.57 600.09 0 -1.34(-0.22%)
May 02, 2017 597.98 603.71 595.22 601.43 0 +2.08(+0.35%)
May 01, 2017 595.28 602.08 593.81 599.34 0 +6.32(+1.07%)
Apr 28, 2017 594.22 596.36 587.47 593.03 0 -1.39(-0.23%)
Apr 27, 2017 598.39 599.72 590.37 594.41 0 -2.57(-0.43%)
Apr 26, 2017 598.68 601.35 594.25 596.98 0 -1.61(-0.27%)
Apr 25, 2017 597.86 600.47 593.24 598.60 0 +6.28(+1.06%)
Apr 24, 2017 593.63 597.69 589.34 592.31 0 +12.57(+2.17%)
Apr 21, 2017 579.15 582.16 576.21 579.75 0 +0.80(+0.14%)
Apr 20, 2017 579.76 581.80 575.41 578.95 0 +4.87(+0.85%)
Apr 19, 2017 577.92 582.19 571.75 574.08 0 -9.57(-1.64%)
Apr 18, 2017 585.58 588.23 579.69 583.65 0 -6.48(-1.10%)
Apr 17, 2017 584.24 590.62 582.05 590.13 0 +9.12(+1.57%)
Apr 13, 2017 581.37 586.10 578.20 581.01 0 -4.26(-0.73%)
Apr 12, 2017 586.50 588.39 582.66 585.27 0 -3.21(-0.54%)
Apr 11, 2017 587.77 590.93 582.98 588.48 0 +1.22(+0.21%)
Apr 10, 2017 589.09 591.06 585.59 587.26 0 -0.51(-0.09%)
Apr 07, 2017 586.83 590.27 584.75 587.77 0 -0.89(-0.15%)
Apr 06, 2017 589.14 593.07 586.27 588.66 0 -0.04(-0.01%)
Apr 05, 2017 595.19 598.58 587.94 588.70 0 -4.47(-0.75%)
Apr 04, 2017 594.04 598.12 591.73 593.17 0 -4.40(-0.74%)
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.