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 31, 2009 667.85 698.12 662.85 683.15 0 +34.19(+5.27%)
Mar 30, 2009 662.62 667.17 641.68 648.96 0 -55.77(-7.91%)
Mar 27, 2009 712.21 727.23 695.50 704.73 0 -31.99(-4.34%)
Mar 26, 2009 725.67 746.84 711.71 736.73 0 +15.82(+2.20%)
Mar 25, 2009 718.25 737.84 691.58 720.90 0 +10.97(+1.54%)
Mar 24, 2009 718.10 737.54 703.18 709.93 0 -38.39(-5.13%)
Mar 23, 2009 725.35 753.72 722.91 748.32 0 +89.86(+13.65%)
Mar 20, 2009 676.53 684.12 650.15 658.46 0 -28.35(-4.13%)
Mar 19, 2009 719.90 727.98 671.80 686.82 0 +4.81(+0.71%)
Mar 18, 2009 644.41 686.10 626.59 682.01 0 +26.04(+3.97%)
Mar 17, 2009 627.75 657.78 619.81 655.97 0 +41.86(+6.82%)
Mar 16, 2009 620.49 645.59 608.52 614.11 0 +14.70(+2.45%)
Mar 13, 2009 598.08 608.23 580.25 599.41 0 +5.73(+0.96%)
Mar 12, 2009 552.37 599.17 544.28 593.69 0 +31.25(+5.56%)
Mar 11, 2009 568.02 579.88 549.06 562.44 0 -7.67(-1.35%)
Mar 10, 2009 548.90 577.62 541.71 570.11 0 +68.30(+13.61%)
Mar 09, 2009 495.92 516.67 487.88 501.81 0 -23.92(-4.55%)
Mar 06, 2009 537.72 548.58 507.22 525.73 0 -5.89(-1.11%)
Mar 05, 2009 553.11 558.14 525.56 531.62 0 -45.88(-7.94%)
Mar 04, 2009 575.48 589.67 562.13 577.50 0 +18.89(+3.38%)
Mar 03, 2009 567.08 575.19 535.05 558.61 0 -2.43(-0.43%)
Mar 02, 2009 573.37 587.33 551.98 561.04 0 -61.48(-9.88%)
Feb 27, 2009 627.53 646.36 613.16 622.52 0 -28.79(-4.42%)
Feb 26, 2009 663.26 682.82 643.79 651.31 0 +24.35(+3.88%)
Feb 25, 2009 630.65 645.93 607.87 626.96 0 -11.54(-1.81%)
Feb 24, 2009 600.66 645.95 592.57 638.50 0 +39.64(+6.62%)
Feb 23, 2009 629.23 635.12 592.97 598.86 0 -28.24(-4.50%)
Feb 20, 2009 617.12 636.49 602.19 627.10 0 -16.62(-2.58%)
Feb 19, 2009 665.40 673.18 638.60 643.71 0 -4.18(-0.65%)
Feb 18, 2009 657.44 663.30 633.77 647.89 0 +2.36(+0.37%)
Feb 17, 2009 660.01 664.11 639.52 645.53 0 -64.20(-9.05%)
Feb 16, 2009 709.56 727.77 699.59 709.73 0 +0.00(+0.00%)
Feb 13, 2009 709.56 727.77 699.59 709.73 0 -21.09(-2.89%)
Feb 12, 2009 713.31 733.65 700.98 730.82 0 +4.53(+0.62%)
Feb 11, 2009 734.79 741.17 711.61 726.29 0 +9.03(+1.26%)
Feb 10, 2009 757.35 769.69 707.98 717.26 0 -39.25(-5.19%)
Feb 09, 2009 758.67 772.46 746.68 756.50 0 -4.99(-0.65%)
Feb 06, 2009 751.15 774.96 741.18 761.49 0 +22.54(+3.05%)
Feb 05, 2009 718.47 748.98 704.06 738.95 0 +9.64(+1.32%)
Feb 04, 2009 731.92 755.53 717.94 729.31 0 +0.73(+0.10%)
Feb 03, 2009 717.84 736.43 705.49 728.58 0 +18.62(+2.62%)
Feb 02, 2009 702.20 719.10 691.56 709.96 0 -21.93(-3.00%)
Jan 30, 2009 753.93 762.57 722.36 731.88 0 -3.52(-0.48%)
Jan 29, 2009 751.87 763.48 726.01 735.41 0 -59.21(-7.45%)
Jan 28, 2009 784.77 813.37 771.36 794.61 0 +78.41(+10.95%)
Jan 27, 2009 706.53 723.79 692.58 716.20 0 +30.64(+4.47%)
Jan 26, 2009 692.23 711.95 672.27 685.56 0 +16.68(+2.49%)
Jan 23, 2009 638.21 677.89 632.20 668.87 0 -2.04(-0.30%)
Jan 22, 2009 663.82 688.00 651.32 670.92 0 -15.20(-2.21%)
Jan 21, 2009 658.72 692.02 640.77 686.11 0 +54.14(+8.57%)
Jan 20, 2009 664.04 675.80 625.83 631.98 0 -143.60(-18.51%)
Jan 19, 2009 805.87 814.75 740.46 775.57 0 +0.00(+0.00%)
Jan 16, 2009 805.87 814.75 740.46 775.57 0 -13.13(-1.66%)
Jan 15, 2009 794.69 807.12 755.93 788.70 0 -7.62(-0.96%)
Jan 14, 2009 805.52 817.70 779.88 796.33 0 -66.63(-7.72%)
Jan 13, 2009 855.92 875.14 845.50 862.96 0 -33.41(-3.73%)
Jan 12, 2009 910.02 918.13 884.25 896.37 0 -14.75(-1.62%)
Jan 09, 2009 932.11 935.43 905.64 911.12 0 -18.45(-1.98%)
Jan 08, 2009 919.18 935.71 906.41 929.57 0 +12.38(+1.35%)
Jan 07, 2009 929.31 937.49 908.80 917.19 0 -20.08(-2.14%)
Jan 06, 2009 931.10 947.42 912.02 937.27 0 -5.08(-0.54%)
Jan 05, 2009 920.12 953.02 909.13 942.35 0 +6.29(+0.67%)
Jan 02, 2009 920.83 951.71 904.96 936.06 0 +18.45(+2.01%)
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.