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, 2011 1099 1107 1093 1100 0 -9.02(-0.81%)
Mar 30, 2011 1106 1111 1103 1109 0 +0.38(+0.03%)
Mar 29, 2011 1104 1111 1096 1108 0 -3.57(-0.32%)
Mar 28, 2011 1117 1123 1109 1112 0 +0.14(+0.01%)
Mar 25, 2011 1116 1122 1107 1112 0 -10.60(-0.94%)
Mar 24, 2011 1119 1127 1112 1122 0 +9.70(+0.87%)
Mar 23, 2011 1101 1116 1096 1113 0 +2.61(+0.24%)
Mar 22, 2011 1116 1120 1103 1110 0 +1.05(+0.09%)
Mar 21, 2011 1107 1111 1103 1109 0 +24.69(+2.28%)
Mar 18, 2011 1087 1093 1076 1084 0 +5.01(+0.46%)
Mar 17, 2011 1085 1089 1070 1079 0 +21.55(+2.04%)
Mar 16, 2011 1079 1085 1045 1058 0 -42.30(-3.84%)
Mar 15, 2011 1088 1104 1086 1100 0 -16.14(-1.45%)
Mar 14, 2011 1110 1121 1100 1116 0 -4.71(-0.42%)
Mar 11, 2011 1113 1127 1108 1121 0 +1.45(+0.13%)
Mar 10, 2011 1124 1129 1114 1120 0 -26.75(-2.33%)
Mar 09, 2011 1146 1153 1139 1146 0 -4.93(-0.43%)
Mar 08, 2011 1141 1156 1134 1151 0 +9.70(+0.85%)
Mar 07, 2011 1159 1163 1136 1142 0 -14.02(-1.21%)
Mar 04, 2011 1163 1165 1144 1156 0 -20.63(-1.75%)
Mar 03, 2011 1172 1182 1163 1176 0 +10.50(+0.90%)
Mar 02, 2011 1167 1177 1160 1166 0 +8.22(+0.71%)
Mar 01, 2011 1177 1182 1154 1157 0 -23.86(-2.02%)
Feb 28, 2011 1181 1190 1172 1181 0 -5.98(-0.50%)
Feb 25, 2011 1180 1191 1177 1187 0 +13.27(+1.13%)
Feb 24, 2011 1174 1180 1161 1174 0 -3.97(-0.34%)
Feb 23, 2011 1185 1192 1167 1178 0 +0.97(+0.08%)
Feb 22, 2011 1184 1201 1172 1177 0 -44.94(-3.68%)
Feb 18, 2011 1222 1222 1222 0 -1.01(-0.08%)
Feb 17, 2011 1216 1227 1213 1223 0 +17.59(+1.46%)
Feb 16, 2011 1196 1211 1193 1205 0 +24.79(+2.10%)
Feb 15, 2011 1184 1191 1176 1181 0 +8.47(+0.72%)
Feb 14, 2011 1171 1180 1165 1172 0 -2.02(-0.17%)
Feb 11, 2011 1160 1180 1157 1174 0 +3.51(+0.30%)
Feb 10, 2011 1170 1177 1158 1171 0 -18.08(-1.52%)
Feb 09, 2011 1188 1197 1181 1189 0 +1.66(+0.14%)
Feb 08, 2011 1178 1191 1174 1187 0 +15.62(+1.33%)
Feb 07, 2011 1165 1175 1162 1171 0 +7.84(+0.67%)
Feb 04, 2011 1166 1169 1153 1164 0 -2.93(-0.25%)
Feb 03, 2011 1163 1170 1150 1167 0 +19.67(+1.72%)
Feb 02, 2011 1147 1154 1138 1147 0 +5.47(+0.48%)
Feb 01, 2011 1127 1146 1125 1141 0 +27.28(+2.45%)
Jan 31, 2011 1117 1123 1105 1114 0 +6.40(+0.58%)
Jan 28, 2011 1129 1133 1105 1108 0 -27.13(-2.39%)
Jan 27, 2011 1134 1142 1129 1135 0 +8.51(+0.76%)
Jan 26, 2011 1131 1137 1122 1126 0 -7.16(-0.63%)
Jan 25, 2011 1126 1136 1120 1133 0 -6.86(-0.60%)
Jan 24, 2011 1130 1144 1128 1140 0 +5.25(+0.46%)
Jan 21, 2011 1139 1145 1127 1135 0 +12.28(+1.09%)
Jan 20, 2011 1121 1128 1111 1123 0 -1.33(-0.12%)
Jan 19, 2011 1135 1140 1120 1124 0 -8.24(-0.73%)
Jan 18, 2011 1134 1142 1128 1132 0 +4.16(+0.37%)
Jan 14, 2011 1128 1128 1128 0 +9.60(+0.86%)
Jan 13, 2011 1124 1130 1113 1119 0 +10.15(+0.92%)
Jan 12, 2011 1092 1112 1088 1108 0 +49.47(+4.67%)
Jan 11, 2011 1058 1063 1050 1059 0 +12.91(+1.23%)
Jan 10, 2011 1045 1050 1035 1046 0 -6.40(-0.61%)
Jan 07, 2011 1063 1067 1045 1052 0 -9.96(-0.94%)
Jan 06, 2011 1075 1078 1057 1062 0 -6.95(-0.65%)
Jan 05, 2011 1057 1072 1054 1069 0 +3.81(+0.36%)
Jan 04, 2011 1072 1074 1058 1066 0 -0.88(-0.08%)
Jan 03, 2011 1061 1072 1057 1066 0 +11.81(+1.12%)
Dec 31, 2010 1047 1059 1045 1055 0 +4.64(+0.44%)
Dec 30, 2010 1052 1057 1045 1050 0 -7.26(-0.69%)
Dec 29, 2010 1055 1062 1051 1057 0 +7.61(+0.72%)
Dec 28, 2010 1053 1055 1045 1050 0 +3.20(+0.31%)
Dec 27, 2010 1040 1049 1037 1046 0 -6.45(-0.61%)
Dec 23, 2010 1053 1057 1047 1053 0 -2.22(-0.21%)
Dec 22, 2010 1053 1058 1048 1055 0 +4.09(+0.39%)
Dec 21, 2010 1049 1055 1045 1051 0 +14.15(+1.36%)
Dec 20, 2010 1042 1045 1031 1037 0 -2.44(-0.23%)
Dec 17, 2010 1040 1044 1030 1039 0 -37.30(-3.46%)
Dec 16, 2010 1070 1080 1065 1077 0 +6.55(+0.61%)
Dec 15, 2010 1082 1087 1065 1070 0 -22.51(-2.06%)
Dec 14, 2010 1098 1104 1089 1093 0 +6.13(+0.56%)
Dec 10, 2010 1082 1089 1076 1086 0 +1.22(+0.11%)
Dec 09, 2010 1088 1091 1076 1085 0 +15.31(+1.43%)
Dec 08, 2010 1066 1076 1058 1070 0 +10.42(+0.98%)
Dec 07, 2010 1076 1079 1057 1060 0 -3.79(-0.36%)
Dec 06, 2010 1060 1068 1054 1063 0 -15.16(-1.41%)
Dec 03, 2010 1070 1080 1063 1078 0 +10.73(+1.00%)
Dec 02, 2010 1042 1072 1041 1068 0 +25.31(+2.43%)
Dec 01, 2010 1034 1046 1029 1042 0 +35.70(+3.55%)
Nov 30, 2010 1001 1016 996.55 1007 0 -16.03(-1.57%)
Nov 29, 2010 1015 1026 1005 1023 0 -0.49(-0.05%)
Nov 26, 2010 1020 1032 1017 1023 0 -31.11(-2.95%)
Nov 24, 2010 1050 1054 1054 1054 0 +10.63(+1.02%)
Nov 23, 2010 1054 1058 1039 1044 0 -31.42(-2.92%)
Nov 22, 2010 1074 1081 1062 1075 0 -20.52(-1.87%)
Nov 19, 2010 1084 1097 1077 1096 0 -5.91(-0.54%)
Nov 18, 2010 1104 1109 1095 1102 0 +21.13(+1.96%)
Nov 17, 2010 1079 1090 1074 1080 0 +4.19(+0.39%)
Nov 16, 2010 1097 1099 1069 1076 0 -33.43(-3.01%)
Nov 15, 2010 1116 1122 1106 1110 0 +2.06(+0.19%)
Nov 12, 2010 1116 1126 1100 1108 0 -9.42(-0.84%)
Nov 11, 2010 1112 1122 1105 1117 0 -13.10(-1.16%)
Nov 10, 2010 1130 1135 1109 1130 0 +7.05(+0.63%)
Nov 09, 2010 1144 1147 1118 1123 0 -15.09(-1.33%)
Nov 08, 2010 1136 1143 1126 1138 0 -8.65(-0.75%)
Nov 05, 2010 1146 1156 1136 1147 0 -16.80(-1.44%)
Nov 04, 2010 1155 1169 1146 1164 0 +37.90(+3.37%)
Nov 03, 2010 1121 1128 1106 1126 0 +11.24(+1.01%)
Nov 02, 2010 1116 1123 1107 1114 0 +12.71(+1.15%)
Nov 01, 2010 1111 1119 1094 1102 0 -8.06(-0.73%)
Oct 29, 2010 1109 1116 1102 1110 0 +2.93(+0.26%)
Oct 28, 2010 1114 1116 1100 1107 0 +2.02(+0.18%)
Oct 27, 2010 1109 1114 1094 1105 0 -15.55(-1.39%)
Oct 25, 2010 1130 1136 1117 1120 0 -5.24(-0.47%)
Oct 23, 2010 1130 1133 1120 1126 0 +0.02(+0.00%)
Oct 22, 2010 1130 1133 1119 1126 0 +2.58(+0.23%)
Oct 21, 2010 1136 1144 1115 1123 0 -14.56(-1.28%)
Oct 20, 2010 1125 1144 1122 1138 0 +17.97(+1.60%)
Oct 19, 2010 1126 1134 1111 1120 0 -22.33(-1.96%)
Oct 18, 2010 1130 1145 1126 1142 0 +17.18(+1.53%)
Oct 15, 2010 1141 1142 1115 1125 0 -12.46(-1.10%)
Oct 14, 2010 1146 1149 1127 1137 0 -9.15(-0.80%)
Oct 13, 2010 1147 1157 1141 1146 0 +7.56(+0.66%)
Oct 12, 2010 1133 1143 1124 1139 0 -2.26(-0.20%)
Oct 11, 2010 1142 1148 1135 1141 0 -0.83(-0.07%)
Oct 08, 2010 1141 1147 1133 1142 0 -0.44(-0.04%)
Oct 07, 2010 1159 1162 1134 1142 0 -9.42(-0.82%)
Oct 06, 2010 1152 1160 1144 1152 0 +5.59(+0.49%)
Oct 05, 2010 1131 1151 1128 1146 0 +38.52(+3.48%)
Oct 04, 2010 1115 1124 1101 1108 0 -11.16(-1.00%)
Oct 01, 2010 1118 1125 1106 1119 0 +11.66(+1.05%)
Sep 30, 2010 1126 1134 1102 1107 0 -12.63(-1.13%)
Sep 29, 2010 1122 1130 1114 1120 0 -14.48(-1.28%)
Sep 28, 2010 1129 1137 1114 1134 0 +4.54(+0.40%)
Sep 27, 2010 1140 1143 1127 1130 0 -13.85(-1.21%)
Sep 24, 2010 1135 1147 1131 1144 0 +30.84(+2.77%)
Sep 23, 2010 1112 1125 1106 1113 0 -16.96(-1.50%)
Sep 22, 2010 1135 1145 1124 1130 0 -20.73(-1.80%)
Sep 21, 2010 1162 1166 1140 1150 0 -11.26(-0.97%)
Sep 20, 2010 1142 1165 1139 1162 0 +20.32(+1.78%)
Sep 17, 2010 1141 1152 1133 1141 0 -21.48(-1.85%)
Sep 15, 2010 1156 1167 1150 1163 0 -0.32(-0.03%)
Sep 14, 2010 1157 1171 1150 1163 0 +7.08(+0.61%)
Sep 13, 2010 1153 1163 1148 1156 0 +28.74(+2.55%)
Sep 10, 2010 1126 1133 1121 1127 0 +5.97(+0.53%)
Sep 09, 2010 1136 1141 1111 1121 0 +11.92(+1.07%)
Sep 08, 2010 1106 1121 1103 1110 0 +3.91(+0.35%)
Sep 07, 2010 1111 1117 1101 1106 0 -23.50(-2.08%)
Sep 03, 2010 1129 1129 1129 0 +16.28(+1.46%)
Sep 02, 2010 1106 1116 1101 1113 0 +4.87(+0.44%)
Sep 01, 2010 1091 1114 1089 1108 0 +38.09(+3.56%)
Aug 31, 2010 1068 1081 1058 1070 0 +5.40(+0.51%)
Aug 30, 2010 1074 1081 1063 1064 0 -13.63(-1.26%)
Aug 27, 2010 1076 1083 1053 1078 0 +14.48(+1.36%)
Aug 26, 2010 1065 1079 1055 1064 0 +5.55(+0.52%)
Aug 25, 2010 1049 1062 1039 1058 0 -2.87(-0.27%)
Aug 24, 2010 1064 1072 1051 1061 0 -25.17(-2.32%)
Aug 23, 2010 1094 1105 1084 1086 0 -1.22(-0.11%)
Aug 20, 2010 1090 1091 1075 1087 0 -11.11(-1.01%)
Aug 19, 2010 1120 1126 1090 1098 0 -32.08(-2.84%)
Aug 18, 2010 1132 1138 1122 1131 0 +1.55(+0.14%)
Aug 17, 2010 1130 1139 1121 1129 0 +13.80(+1.24%)
Aug 16, 2010 1107 1123 1103 1115 0 +2.57(+0.23%)
Aug 13, 2010 1112 1124 1109 1113 0 -4.45(-0.40%)
Aug 12, 2010 1103 1124 1101 1117 0 -3.13(-0.28%)
Aug 11, 2010 1142 1143 1115 1120 0 -60.30(-5.11%)
Aug 10, 2010 1170 1188 1161 1180 0 -15.67(-1.31%)
Aug 09, 2010 1195 1202 1187 1196 0 +0.11(+0.01%)
Aug 06, 2010 1195 1202 1175 1196 0 -2.95(-0.25%)
Aug 05, 2010 1196 1203 1185 1199 0 -0.93(-0.08%)
Aug 04, 2010 1198 1208 1188 1200 0 +4.80(+0.40%)
Aug 03, 2010 1192 1202 1183 1195 0 -3.76(-0.31%)
Aug 02, 2010 1190 1205 1184 1199 0 +50.43(+4.39%)
Jul 30, 2010 1148 1159 1135 1148 0 -3.86(-0.33%)
Jul 29, 2010 1164 1172 1140 1152 0 +3.95(+0.34%)
Jul 28, 2010 1158 1164 1143 1148 0 -7.81(-0.68%)
Jul 27, 2010 1156 1163 1141 1156 0 +44.70(+4.02%)
Jul 26, 2010 1095 1113 1091 1111 0 +18.62(+1.70%)
Jul 23, 2010 1072 1097 1063 1093 0 +13.46(+1.25%)
Jul 22, 2010 1064 1084 1062 1079 0 +40.66(+3.91%)
Jul 21, 2010 1060 1063 1031 1039 0 -16.50(-1.56%)
Jul 20, 2010 1025 1058 1022 1055 0 +12.33(+1.18%)
Jul 19, 2010 1048 1055 1029 1043 0 +10.96(+1.06%)
Jul 16, 2010 1032 1057 1029 1032 0 -46.88(-4.35%)
Jul 15, 2010 1083 1086 1060 1079 0 -0.39(-0.04%)
Jul 14, 2010 1071 1083 1064 1079 0 -0.18(-0.02%)
Jul 13, 2010 1070 1086 1067 1079 0 +29.88(+2.85%)
Jul 12, 2010 1045 1058 1040 1050 0 -8.29(-0.78%)
Jul 09, 2010 1058 1061 1040 1058 0 +5.74(+0.55%)
Jul 08, 2010 1052 1057 1035 1052 0 +13.62(+1.31%)
Jul 07, 2010 1003 1041 999.12 1038 0 +47.26(+4.77%)
Jul 06, 2010 998.52 1007 980.18 991.18 0 +23.91(+2.47%)
Jul 02, 2010 967.26 983.59 957.27 967.28 0 -0.56(-0.06%)
Jul 01, 2010 968.79 978.41 946.73 967.84 0 +10.78(+1.13%)
Jun 30, 2010 968.59 983.59 952.65 957.06 0 -3.48(-0.36%)
Jun 29, 2010 979.35 982.97 954.66 960.54 0 -53.59(-5.28%)
Jun 25, 2010 1014 1021 997.90 1014 0 +5.41(+0.54%)
Jun 24, 2010 1027 1029 1003 1009 0 -28.01(-2.70%)
Jun 23, 2010 1042 1048 1023 1037 0 +3.98(+0.39%)
Jun 22, 2010 1045 1057 1029 1033 0 -9.83(-0.94%)
Jun 21, 2010 1057 1062 1035 1043 0 -0.25(-0.02%)
Jun 18, 2010 1043 1052 1034 1043 0 +4.63(+0.45%)
Jun 17, 2010 1043 1047 1027 1038 0 +9.87(+0.96%)
Jun 16, 2010 1024 1036 1015 1028 0 -15.00(-1.44%)
Jun 15, 2010 1023 1045 1020 1043 0 +37.74(+3.75%)
Jun 14, 2010 1018 1026 1001 1006 0 +4.30(+0.43%)
Jun 11, 2010 989.24 1006 984.43 1001 0 +7.81(+0.79%)
Jun 10, 2010 978.62 997.24 974.27 993.48 0 +46.52(+4.91%)
Jun 09, 2010 963.76 973.26 942.31 946.96 0 -8.94(-0.93%)
Jun 08, 2010 945.68 958.47 929.24 955.90 0 +10.95(+1.16%)
Jun 07, 2010 966.66 973.76 941.52 944.95 0 -13.60(-1.42%)
Jun 04, 2010 958.58 985.19 952.01 958.54 0 -48.59(-4.82%)
Jun 03, 2010 1018 1026 996.00 1007 0 -4.19(-0.41%)
Jun 02, 2010 991.58 1013 982.62 1011 0 +20.76(+2.10%)
Jun 01, 2010 994.06 1019 986.53 990.56 0 -12.79(-1.27%)
May 28, 2010 1003 1003 1003 0 -25.25(-2.45%)
May 27, 2010 1003 1031 993.44 1029 0 +59.57(+6.15%)
May 26, 2010 986.96 998.26 959.20 969.03 0 -14.03(-1.43%)
May 25, 2010 950.83 986.11 941.61 983.05 0 -5.36(-0.54%)
May 24, 2010 998.29 1010 984.91 988.42 0 -21.22(-2.10%)
May 21, 2010 965.55 1016 960.12 1010 0 +40.54(+4.18%)
May 20, 2010 967.08 991.42 961.17 969.10 0 -40.13(-3.98%)
May 19, 2010 1000 1016 984.40 1009 0 +3.55(+0.35%)
May 18, 2010 1045 1048 997.52 1006 0 -19.87(-1.94%)
May 17, 2010 1030 1037 998.33 1026 0 -3.23(-0.31%)
May 14, 2010 1029 1048 1011 1029 0 -36.05(-3.39%)
May 13, 2010 1074 1082 1060 1065 0 -19.58(-1.81%)
May 12, 2010 1079 1092 1070 1084 0 +5.91(+0.55%)
May 11, 2010 1093 1097 1073 1078 0 -20.40(-1.86%)
May 10, 2010 1093 1103 1083 1099 0 +100.40(+10.06%)
May 07, 2010 1008 1024 970.40 998.50 0 -12.88(-1.27%)
May 06, 2010 1038 1065 944.09 1011 0 -59.16(-5.53%)
May 05, 2010 1075 1095 1064 1071 0 -29.45(-2.68%)
May 04, 2010 1123 1132 1092 1100 0 -46.97(-4.10%)
May 03, 2010 1142 1154 1133 1147 0 +13.52(+1.19%)
Apr 30, 2010 1152 1156 1128 1133 0 -31.86(-2.73%)
Apr 29, 2010 1154 1173 1147 1165 0 +24.68(+2.16%)
Apr 28, 2010 1147 1154 1122 1141 0 +0.72(+0.06%)
Apr 27, 2010 1168 1184 1135 1140 0 -55.00(-4.60%)
Apr 26, 2010 1203 1209 1191 1195 0 +3.43(+0.29%)
Apr 23, 2010 1179 1194 1172 1191 0 -0.21(-0.02%)
Apr 22, 2010 1174 1194 1163 1192 0 -8.45(-0.70%)
Apr 21, 2010 1203 1212 1190 1200 0 -12.49(-1.03%)
Apr 20, 2010 1213 1219 1201 1213 0 +11.51(+0.96%)
Apr 19, 2010 1187 1205 1181 1201 0 -3.42(-0.28%)
Apr 16, 2010 1240 1243 1192 1205 0 -31.09(-2.52%)
Apr 15, 2010 1231 1244 1226 1236 0 +12.34(+1.01%)
Apr 14, 2010 1210 1226 1206 1223 0 +24.64(+2.06%)
Apr 13, 2010 1201 1205 1189 1199 0 -0.77(-0.06%)
Apr 12, 2010 1202 1208 1195 1199 0 +12.21(+1.03%)
Apr 09, 2010 1173 1191 1170 1187 0 +20.12(+1.72%)
Apr 08, 2010 1151 1170 1146 1167 0 +1.90(+0.16%)
Apr 07, 2010 1169 1177 1159 1165 0 -7.75(-0.66%)
Apr 06, 2010 1160 1178 1157 1173 0 -6.43(-0.55%)
Apr 05, 2010 1182 1187 1171 1179 0 +6.32(+0.54%)
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.