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, 2017 600.14 602.35 595.58 599.00 0 -4.20(-0.70%)
Mar 30, 2017 603.43 607.23 600.37 603.21 0 -0.84(-0.14%)
Mar 29, 2017 603.82 606.17 599.80 604.05 0 -2.35(-0.39%)
Mar 28, 2017 596.49 607.87 595.96 606.40 0 +10.02(+1.68%)
Mar 27, 2017 590.67 597.65 587.24 596.38 0 +0.72(+0.12%)
Mar 24, 2017 593.82 598.10 590.63 595.65 0 +4.22(+0.71%)
Mar 23, 2017 587.51 594.83 584.53 591.43 0 +3.49(+0.59%)
Mar 22, 2017 584.19 590.00 580.92 587.94 0 -0.63(-0.11%)
Mar 21, 2017 599.35 600.59 587.02 588.57 0 -5.88(-0.99%)
Mar 20, 2017 595.83 599.04 591.75 594.45 0 -2.89(-0.48%)
Mar 17, 2017 598.79 601.57 593.42 597.33 0 -0.91(-0.15%)
Mar 16, 2017 593.26 600.85 590.92 598.24 0 +8.91(+1.51%)
Mar 15, 2017 587.13 591.21 583.98 589.33 0 +4.91(+0.84%)
Mar 14, 2017 581.39 586.76 579.36 584.43 0 -3.69(-0.63%)
Mar 13, 2017 585.66 590.68 583.19 588.11 0 +4.45(+0.76%)
Mar 10, 2017 584.18 586.69 579.06 583.66 0 +2.41(+0.41%)
Mar 09, 2017 581.29 585.03 578.81 581.25 0 +2.32(+0.40%)
Mar 08, 2017 583.80 586.06 577.96 578.93 0 -2.14(-0.37%)
Mar 07, 2017 577.56 582.66 575.49 581.07 0 +3.03(+0.52%)
Mar 06, 2017 580.15 581.41 576.07 578.04 0 -5.30(-0.91%)
Mar 03, 2017 580.91 585.38 578.05 583.33 0 +4.99(+0.86%)
Mar 02, 2017 582.52 583.63 577.44 578.35 0 -6.05(-1.04%)
Mar 01, 2017 578.38 586.65 577.22 584.40 0 +11.92(+2.08%)
Feb 28, 2017 571.87 575.34 570.09 572.48 0 -0.92(-0.16%)
Feb 27, 2017 572.46 575.22 569.63 573.40 0 -0.55(-0.10%)
Feb 24, 2017 573.64 576.18 569.88 573.95 0 -7.29(-1.25%)
Feb 23, 2017 582.87 585.49 578.32 581.23 0 -1.38(-0.24%)
Feb 22, 2017 580.72 584.24 578.50 582.61 0 -0.92(-0.16%)
Feb 21, 2017 579.43 585.09 577.41 583.53 0 +1.04(+0.18%)
Feb 17, 2017 582.49 582.49 582.49 582.49 0 -2.75(-0.47%)
Feb 16, 2017 586.13 589.05 581.73 585.25 0 -1.07(-0.18%)
Feb 15, 2017 582.38 588.28 581.19 586.31 0 +6.18(+1.07%)
Feb 14, 2017 579.41 582.71 576.55 580.13 0 -0.22(-0.04%)
Feb 13, 2017 578.33 582.72 577.01 580.36 0 +3.29(+0.57%)
Feb 10, 2017 574.46 578.65 572.35 577.07 0 +1.50(+0.26%)
Feb 09, 2017 572.61 577.85 571.49 575.57 0 +3.75(+0.66%)
Feb 08, 2017 570.83 574.40 566.21 571.82 0 -2.23(-0.39%)
Feb 07, 2017 572.63 576.13 570.46 574.04 0 +0.14(+0.02%)
Feb 06, 2017 572.90 577.44 570.41 573.90 0 -4.92(-0.85%)
Feb 03, 2017 573.10 581.66 571.87 578.82 0 +10.04(+1.76%)
Feb 02, 2017 565.83 571.00 563.16 568.78 0 +0.59(+0.10%)
Feb 01, 2017 571.40 573.88 565.18 568.18 0 +1.23(+0.22%)
Jan 31, 2017 568.71 571.14 561.78 566.95 0 -0.45(-0.08%)
Jan 30, 2017 572.05 572.69 564.74 567.40 0 -9.50(-1.65%)
Jan 27, 2017 578.36 581.13 575.41 576.90 0 -2.68(-0.46%)
Jan 26, 2017 578.24 582.29 575.87 579.58 0 +2.82(+0.49%)
Jan 25, 2017 571.55 578.06 570.81 576.76 0 +10.14(+1.79%)
Jan 24, 2017 565.27 569.96 562.78 566.63 0 +1.10(+0.19%)
Jan 23, 2017 563.65 566.77 560.99 565.52 0 +0.62(+0.11%)
Jan 20, 2017 564.03 566.92 561.68 564.90 0 +2.21(+0.39%)
Jan 19, 2017 563.96 565.68 559.37 562.70 0 -0.65(-0.11%)
Jan 18, 2017 562.88 566.16 558.84 563.34 0 -0.27(-0.05%)
Jan 17, 2017 566.60 569.61 561.36 563.62 0 -1.48(-0.26%)
Jan 13, 2017 565.10 565.10 565.10 565.10 0 +1.33(+0.24%)
Jan 12, 2017 564.97 567.99 560.21 563.77 0 -1.09(-0.19%)
Jan 11, 2017 560.35 566.05 557.24 564.86 0 +3.38(+0.60%)
Jan 10, 2017 563.57 566.66 560.08 561.48 0 -0.44(-0.08%)
Jan 09, 2017 562.49 565.24 559.25 561.92 0 -4.21(-0.74%)
Jan 06, 2017 565.78 569.04 563.96 566.13 0 -1.62(-0.28%)
Jan 05, 2017 565.76 570.52 562.73 567.75 0 +1.74(+0.31%)
Jan 04, 2017 562.13 568.34 559.61 566.01 0 +6.63(+1.19%)
Jan 03, 2017 558.54 561.99 554.90 559.38 0 +9.09(+1.65%)
Dec 30, 2016 550.29 550.29 550.29 550.29 0 +2.99(+0.55%)
Dec 29, 2016 548.09 551.27 544.83 547.30 0 -1.17(-0.21%)
Dec 28, 2016 549.75 553.08 546.62 548.47 0 -1.96(-0.36%)
Dec 27, 2016 550.08 552.36 548.16 550.43 0 +0.34(+0.06%)
Dec 23, 2016 550.09 550.09 550.09 550.09 0 -1.65(-0.30%)
Dec 22, 2016 552.80 555.61 549.49 551.74 0 -2.74(-0.49%)
Dec 21, 2016 556.87 558.56 552.41 554.48 0 -3.03(-0.54%)
Dec 20, 2016 555.33 559.64 553.98 557.50 0 +2.43(+0.44%)
Dec 19, 2016 558.70 560.64 553.05 555.07 0 -6.89(-1.23%)
Dec 16, 2016 566.86 568.64 560.46 561.96 0 -4.91(-0.87%)
Dec 15, 2016 566.10 571.22 563.76 566.87 0 +1.43(+0.25%)
Dec 14, 2016 573.48 577.52 564.16 565.44 0 -9.44(-1.64%)
Dec 13, 2016 573.24 578.71 570.49 574.88 0 +5.93(+1.04%)
Dec 12, 2016 572.56 575.38 566.74 568.96 0 -9.76(-1.69%)
Dec 09, 2016 571.43 580.25 569.59 578.72 0 +4.24(+0.74%)
Dec 08, 2016 571.05 576.33 568.25 574.48 0 +5.13(+0.90%)
Dec 07, 2016 561.54 570.86 560.13 569.35 0 +14.08(+2.54%)
Dec 06, 2016 549.09 556.59 546.79 555.27 0 +14.75(+2.73%)
Dec 05, 2016 536.26 541.91 534.57 540.52 0 +7.67(+1.44%)
Dec 02, 2016 533.95 537.75 530.23 532.85 0 +1.25(+0.23%)
Dec 01, 2016 534.37 538.02 529.07 531.60 0 -0.70(-0.13%)
Nov 30, 2016 532.98 537.15 530.09 532.30 0 +1.15(+0.22%)
Nov 29, 2016 531.83 535.70 528.93 531.15 0 +1.96(+0.37%)
Nov 28, 2016 533.73 536.22 528.21 529.19 0 -7.22(-1.35%)
Nov 25, 2016 535.43 538.03 533.86 536.41 0 -5.84(-1.08%)
Nov 23, 2016 542.25 542.25 542.25 542.25 0 -0.06(-0.01%)
Nov 22, 2016 541.84 544.31 537.81 542.31 0 +2.16(+0.40%)
Nov 21, 2016 538.39 541.13 535.20 540.14 0 +6.32(+1.18%)
Nov 18, 2016 536.36 537.73 528.73 533.83 0 -7.25(-1.34%)
Nov 17, 2016 540.22 543.55 537.01 541.08 0 +1.74(+0.32%)
Nov 16, 2016 540.90 543.31 536.07 539.33 0 -5.59(-1.03%)
Nov 15, 2016 540.48 545.16 535.42 544.92 0 +2.96(+0.55%)
Nov 14, 2016 537.08 544.22 535.08 541.96 0 +6.82(+1.27%)
Nov 11, 2016 533.03 537.59 528.26 535.14 0 +1.23(+0.23%)
Nov 10, 2016 535.37 541.81 527.82 533.91 0 +8.73(+1.66%)
Nov 09, 2016 519.83 530.38 515.36 525.18 0 +0.53(+0.10%)
Nov 08, 2016 518.99 527.30 517.18 524.65 0 +1.28(+0.25%)
Nov 07, 2016 522.12 525.29 519.87 523.37 0 +12.79(+2.50%)
Nov 04, 2016 512.16 515.12 508.01 510.58 0 -4.04(-0.78%)
Nov 03, 2016 516.19 519.39 511.82 514.62 0 +2.94(+0.57%)
Nov 02, 2016 514.39 516.31 508.31 511.68 0 -4.66(-0.90%)
Nov 01, 2016 523.70 524.58 511.98 516.35 0 -5.44(-1.04%)
Oct 31, 2016 519.08 524.20 517.12 521.78 0 +3.83(+0.74%)
Oct 28, 2016 515.66 521.45 513.57 517.96 0 -0.71(-0.14%)
Oct 27, 2016 518.05 521.80 515.19 518.66 0 +4.89(+0.95%)
Oct 26, 2016 512.30 516.51 510.43 513.77 0 -0.75(-0.14%)
Oct 25, 2016 510.92 517.03 509.67 514.52 0 +3.00(+0.59%)
Oct 24, 2016 513.50 514.82 509.05 511.52 0 +1.90(+0.37%)
Oct 21, 2016 505.11 511.51 504.23 509.62 0 +2.50(+0.49%)
Oct 20, 2016 504.19 510.12 502.53 507.12 0 +3.63(+0.72%)
Oct 19, 2016 501.88 506.18 500.89 503.49 0 +1.91(+0.38%)
Oct 18, 2016 499.21 503.29 495.75 501.58 0 +11.06(+2.26%)
Oct 17, 2016 491.21 492.85 488.30 490.51 0 -0.69(-0.14%)
Oct 14, 2016 494.75 496.62 489.25 491.20 0 +1.18(+0.24%)
Oct 13, 2016 487.16 492.02 482.47 490.02 0 -3.00(-0.61%)
Oct 12, 2016 495.65 497.35 490.94 493.02 0 -2.72(-0.55%)
Oct 11, 2016 498.12 500.60 492.29 495.74 0 -5.21(-1.04%)
Oct 10, 2016 499.97 504.25 499.22 500.95 0 +2.12(+0.42%)
Oct 07, 2016 498.86 499.18 496.00 498.84 0 -3.58(-0.71%)
Oct 06, 2016 503.09 504.94 499.87 502.42 0 -1.10(-0.22%)
Oct 05, 2016 503.24 506.58 499.56 503.52 0 +4.14(+0.83%)
Oct 04, 2016 502.61 505.13 496.65 499.38 0 -2.10(-0.42%)
Sep 26, 2016 501.87 504.56 498.80 501.49 0 -6.44(-1.27%)
Sep 23, 2016 508.83 510.83 506.01 507.92 0 -8.11(-1.57%)
Sep 22, 2016 518.40 521.28 513.23 516.03 0 +1.69(+0.33%)
Sep 21, 2016 510.44 514.90 506.89 514.34 0 +13.62(+2.72%)
Sep 20, 2016 502.91 503.95 497.93 500.72 0 +1.35(+0.27%)
Sep 19, 2016 501.85 504.11 497.50 499.37 0 +2.68(+0.54%)
Sep 16, 2016 498.04 500.03 494.63 496.69 0 -8.47(-1.68%)
Sep 15, 2016 500.64 506.52 498.65 505.16 0 +5.62(+1.12%)
Sep 14, 2016 500.61 506.12 498.29 499.54 0 -1.33(-0.27%)
Sep 13, 2016 505.77 507.43 498.19 500.87 0 -13.82(-2.69%)
Sep 12, 2016 507.90 515.85 505.92 514.70 0 -0.48(-0.09%)
Sep 09, 2016 520.32 522.03 514.25 515.17 0 -6.81(-1.30%)
Sep 08, 2016 521.56 525.57 518.84 521.98 0 +0.50(+0.10%)
Sep 07, 2016 522.19 525.61 519.32 521.48 0 -3.53(-0.67%)
Sep 06, 2016 525.92 529.05 519.84 525.01 0 -2.55(-0.48%)
Sep 02, 2016 527.56 527.56 527.56 527.56 0 +6.74(+1.29%)
Sep 01, 2016 521.08 523.77 515.47 520.82 0 +5.05(+0.98%)
Aug 31, 2016 516.67 518.67 510.71 515.77 0 +3.98(+0.78%)
Aug 30, 2016 511.28 513.65 508.62 511.79 0 +3.60(+0.71%)
Aug 29, 2016 506.27 509.73 504.88 508.19 0 +1.53(+0.30%)
Aug 26, 2016 510.90 515.32 503.61 506.67 0 -2.80(-0.55%)
Aug 25, 2016 509.54 510.95 506.87 509.47 0 -0.70(-0.14%)
Aug 24, 2016 512.39 513.92 508.33 510.17 0 +1.88(+0.37%)
Aug 23, 2016 510.62 513.36 506.71 508.29 0 +3.10(+0.61%)
Aug 22, 2016 503.70 506.55 501.03 505.19 0 -1.20(-0.24%)
Aug 19, 2016 504.87 507.91 501.72 506.39 0 -2.23(-0.44%)
Aug 18, 2016 508.10 510.52 505.76 508.62 0 +0.65(+0.13%)
Aug 17, 2016 506.46 509.32 502.30 507.96 0 +1.29(+0.25%)
Aug 16, 2016 508.38 511.12 504.93 506.68 0 -2.39(-0.47%)
Aug 15, 2016 505.68 511.07 504.14 509.06 0 +2.95(+0.58%)
Aug 12, 2016 505.79 508.51 502.39 506.12 0 -1.18(-0.23%)
Aug 11, 2016 504.34 509.11 502.15 507.30 0 +4.47(+0.89%)
Aug 10, 2016 503.65 505.98 499.92 502.83 0 +0.71(+0.14%)
Aug 09, 2016 498.82 505.20 496.96 502.12 0 +2.63(+0.53%)
Aug 08, 2016 496.14 501.15 494.86 499.49 0 +6.38(+1.29%)
Aug 05, 2016 486.66 493.96 483.75 493.11 0 +6.76(+1.39%)
Aug 04, 2016 486.01 489.02 483.53 486.35 0 +1.52(+0.31%)
Aug 03, 2016 481.21 486.00 478.62 484.83 0 +5.90(+1.23%)
Aug 02, 2016 481.31 484.12 476.25 478.93 0 -5.26(-1.09%)
Aug 01, 2016 486.30 489.90 482.40 484.20 0 -3.07(-0.63%)
Jul 29, 2016 483.08 489.96 480.38 487.27 0 +12.60(+2.66%)
Jul 28, 2016 476.44 477.50 470.80 474.67 0 -6.67(-1.39%)
Jul 27, 2016 483.83 485.94 478.40 481.34 0 +0.11(+0.02%)
Jul 26, 2016 481.21 483.71 478.04 481.23 0 +1.52(+0.32%)
Jul 25, 2016 481.53 482.62 478.01 479.71 0 -3.56(-0.74%)
Jul 22, 2016 483.86 485.44 480.81 483.27 0 -0.35(-0.07%)
Jul 21, 2016 486.83 488.98 482.01 483.62 0 -2.23(-0.46%)
Jul 20, 2016 484.03 488.09 481.44 485.85 0 +5.49(+1.14%)
Jul 19, 2016 479.01 482.70 477.46 480.36 0 -4.37(-0.90%)
Jul 18, 2016 481.57 486.83 478.31 484.73 0 +3.40(+0.71%)
Jul 15, 2016 482.44 484.76 478.31 481.33 0 +1.50(+0.31%)
Jul 14, 2016 479.32 482.43 475.45 479.83 0 +6.90(+1.46%)
Jul 13, 2016 474.27 477.07 469.14 472.93 0 +0.03(+0.01%)
Jul 12, 2016 471.54 476.69 469.04 472.90 0 +12.29(+2.67%)
Jul 11, 2016 460.33 463.96 457.94 460.61 0 +8.94(+1.98%)
Jul 08, 2016 451.67 451.00 441.78 451.67 0 +9.67(+2.19%)
Jul 07, 2016 445.46 448.12 439.36 442.00 0 -0.66(-0.15%)
Jul 06, 2016 442.67 442.67 442.67 442.67 0 -2.79(-0.63%)
Jul 05, 2016 448.86 450.63 442.59 445.46 0 -13.48(-2.94%)
Jul 01, 2016 458.94 458.94 458.94 458.94 0 -0.31(-0.07%)
Jun 30, 2016 454.89 461.06 450.99 459.25 0 +1.17(+0.26%)
Jun 29, 2016 453.49 460.47 450.14 458.08 0 +7.85(+1.74%)
Jun 28, 2016 445.99 452.79 441.45 450.23 0 +15.09(+3.47%)
Jun 27, 2016 439.62 441.47 428.31 435.14 0 -27.12(-5.87%)
Jun 24, 2016 459.82 473.89 454.77 462.26 0 -54.22(-10.50%)
Jun 23, 2016 513.72 517.90 509.14 516.48 0 +14.49(+2.89%)
Jun 22, 2016 503.96 509.57 501.00 501.99 0 +1.21(+0.24%)
Jun 21, 2016 499.85 504.35 495.41 500.79 0 +5.12(+1.03%)
Jun 20, 2016 499.70 501.72 494.78 495.67 0 +13.30(+2.76%)
Jun 17, 2016 477.69 484.73 475.67 482.36 0 +10.69(+2.27%)
Jun 16, 2016 464.24 472.91 459.87 471.67 0 +1.97(+0.42%)
Jun 15, 2016 469.17 474.46 466.86 469.71 0 +2.62(+0.56%)
Jun 14, 2016 470.17 472.82 463.06 467.09 0 -7.11(-1.50%)
Jun 13, 2016 474.64 479.95 471.15 474.20 0 -7.59(-1.58%)
Jun 10, 2016 485.42 488.23 477.55 481.79 0 -15.31(-3.08%)
Jun 09, 2016 496.80 499.30 493.58 497.10 0 -5.64(-1.12%)
Jun 08, 2016 503.77 507.48 499.00 502.75 0 -0.21(-0.04%)
Jun 07, 2016 501.41 506.27 499.56 502.95 0 +4.19(+0.84%)
Jun 06, 2016 495.81 501.19 494.68 498.76 0 +1.15(+0.23%)
Jun 03, 2016 496.41 499.82 491.14 497.61 0 +0.76(+0.15%)
Jun 02, 2016 492.72 498.15 490.51 496.85 0 +1.64(+0.33%)
Jun 01, 2016 491.33 496.38 488.77 495.21 0 -2.36(-0.47%)
May 31, 2016 504.06 505.67 495.61 497.57 0 -6.56(-1.30%)
May 27, 2016 504.14 504.14 504.14 504.14 0 -0.12(-0.02%)
May 26, 2016 506.31 509.13 502.01 504.26 0 -3.25(-0.64%)
May 25, 2016 504.98 510.47 503.49 507.51 0 +9.77(+1.96%)
May 24, 2016 495.29 499.81 492.79 497.74 0 +9.53(+1.95%)
May 23, 2016 488.83 492.77 485.56 488.21 0 -1.69(-0.34%)
May 20, 2016 490.87 494.90 486.94 489.90 0 +0.30(+0.06%)
May 19, 2016 490.89 494.07 484.42 489.60 0 -0.34(-0.07%)
May 18, 2016 485.50 493.58 482.74 489.94 0 +7.64(+1.58%)
May 17, 2016 482.28 486.93 477.38 482.30 0 +0.89(+0.18%)
May 16, 2016 479.75 486.81 478.82 481.42 0 +4.52(+0.95%)
May 13, 2016 480.04 484.34 474.97 476.90 0 -5.27(-1.09%)
May 12, 2016 487.48 489.60 478.68 482.17 0 -2.45(-0.51%)
May 11, 2016 484.96 488.72 481.83 484.62 0 -4.31(-0.88%)
May 10, 2016 484.81 490.90 482.70 488.93 0 +7.02(+1.46%)
May 09, 2016 485.07 487.51 479.40 481.92 0 -5.00(-1.03%)
May 06, 2016 480.61 489.00 479.64 486.92 0 +3.09(+0.64%)
May 05, 2016 486.66 489.29 482.10 483.83 0 -2.92(-0.60%)
May 04, 2016 487.51 491.83 483.49 486.75 0 -5.88(-1.19%)
May 03, 2016 495.88 496.88 488.04 492.62 0 -12.90(-2.55%)
May 02, 2016 508.55 509.67 501.89 505.52 0 -2.30(-0.45%)
Apr 29, 2016 510.46 513.70 504.69 507.82 0 -3.88(-0.76%)
Apr 28, 2016 511.14 518.99 507.37 511.70 0 -8.94(-1.72%)
Apr 27, 2016 517.11 524.34 515.21 520.65 0 -1.52(-0.29%)
Apr 26, 2016 520.38 523.91 517.29 522.16 0 +7.85(+1.53%)
Apr 25, 2016 515.36 517.37 510.68 514.32 0 -4.12(-0.79%)
Apr 22, 2016 515.32 520.93 513.75 518.43 0 +4.97(+0.97%)
Apr 21, 2016 518.17 519.49 511.53 513.46 0 -2.41(-0.47%)
Apr 20, 2016 514.97 518.82 512.16 515.87 0 +3.80(+0.74%)
Apr 19, 2016 509.87 515.75 506.93 512.07 0 +3.98(+0.78%)
Apr 18, 2016 503.15 510.01 501.56 508.09 0 +2.75(+0.54%)
Apr 15, 2016 504.77 508.17 498.42 505.34 0 +0.20(+0.04%)
Apr 14, 2016 505.99 508.15 501.82 505.14 0 -0.80(-0.16%)
Apr 13, 2016 502.82 507.06 500.18 505.94 0 +16.57(+3.39%)
Apr 12, 2016 482.66 490.78 479.43 489.37 0 +11.98(+2.51%)
Apr 11, 2016 478.18 481.68 473.32 477.38 0 +4.76(+1.01%)
Apr 08, 2016 472.36 475.96 469.12 472.62 0 +9.21(+1.99%)
Apr 07, 2016 466.62 468.44 460.40 463.41 0 -9.00(-1.91%)
Apr 06, 2016 468.54 472.89 464.81 472.41 0 +2.57(+0.55%)
Apr 05, 2016 472.50 473.95 467.58 469.84 0 -13.08(-2.71%)
Apr 04, 2016 485.93 488.43 480.79 482.93 0 -4.05(-0.83%)
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.