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, 2019 588.05 589.70 581.66 587.64 0 +2.55(+0.44%)
Mar 28, 2019 584.02 587.47 580.03 585.10 0 -0.94(-0.16%)
Mar 27, 2019 587.42 590.98 581.53 586.04 0 -0.67(-0.11%)
Mar 26, 2019 587.64 590.28 582.77 586.70 0 +2.18(+0.37%)
Mar 25, 2019 586.38 590.33 581.80 584.52 0 -0.75(-0.13%)
Mar 22, 2019 594.91 596.06 583.82 585.27 0 -15.71(-2.61%)
Mar 21, 2019 603.44 605.96 598.25 600.98 0 -6.38(-1.05%)
Mar 20, 2019 610.14 613.85 606.38 607.36 0 -4.71(-0.77%)
Mar 19, 2019 618.17 620.97 610.87 612.07 0 -3.63(-0.59%)
Mar 18, 2019 613.94 617.07 612.06 615.70 0 +3.35(+0.55%)
Mar 15, 2019 610.18 615.54 608.31 612.35 0 +4.53(+0.75%)
Mar 14, 2019 604.25 610.36 602.75 607.82 0 -1.45(-0.24%)
Mar 13, 2019 606.09 610.79 603.66 609.27 0 +5.54(+0.92%)
Mar 12, 2019 603.72 606.59 600.83 603.73 0 +1.26(+0.21%)
Mar 11, 2019 601.35 605.06 598.80 602.47 0 +4.12(+0.69%)
Mar 08, 2019 595.02 600.52 591.70 598.36 0 -2.20(-0.37%)
Mar 07, 2019 606.22 609.39 598.45 600.55 0 -9.51(-1.56%)
Mar 06, 2019 612.36 613.83 608.57 610.07 0 -1.76(-0.29%)
Mar 05, 2019 613.06 615.47 608.65 611.82 0 -0.58(-0.10%)
Mar 04, 2019 611.28 615.08 606.56 612.40 0 +3.12(+0.51%)
Mar 01, 2019 614.63 618.80 607.94 609.28 0 -4.01(-0.65%)
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%)
Dec 03, 2018 610.90 615.02 605.52 610.32 0 +10.39(+1.73%)
Nov 30, 2018 602.07 604.58 596.52 599.93 0 -7.82(-1.29%)
Nov 29, 2018 607.74 612.47 601.75 607.74 0 -4.34(-0.71%)
Nov 28, 2018 600.29 613.81 597.26 612.09 0 +12.55(+2.09%)
Nov 27, 2018 600.46 603.59 595.89 599.54 0 -3.25(-0.54%)
Nov 26, 2018 600.70 605.17 598.21 602.79 0 +9.86(+1.66%)
Nov 23, 2018 594.77 596.76 590.97 592.92 0 -4.09(-0.68%)
Nov 21, 2018 597.01 597.01 597.01 597.01 0 +7.28(+1.24%)
Nov 20, 2018 597.40 599.79 588.18 589.73 0 -15.23(-2.52%)
Nov 19, 2018 605.86 609.48 599.38 604.96 0 -2.17(-0.36%)
Nov 16, 2018 600.42 609.56 598.95 607.13 0 +0.89(+0.15%)
Nov 15, 2018 593.48 607.63 591.95 606.24 0 +2.85(+0.47%)
Nov 14, 2018 605.04 608.72 596.49 603.38 0 +1.60(+0.27%)
Nov 13, 2018 597.72 608.80 596.08 601.79 0 +8.13(+1.37%)
Nov 12, 2018 605.38 606.19 592.71 593.66 0 -15.25(-2.50%)
Nov 09, 2018 607.24 612.12 601.47 608.90 0 -2.90(-0.47%)
Nov 08, 2018 618.65 622.09 610.12 611.81 0 -7.69(-1.24%)
Nov 07, 2018 618.88 621.96 613.44 619.50 0 +5.45(+0.89%)
Nov 06, 2018 611.18 616.62 606.58 614.05 0 +1.36(+0.22%)
Nov 05, 2018 612.16 617.73 609.34 612.69 0 -4.26(-0.69%)
Nov 02, 2018 622.99 625.87 613.08 616.95 0 +0.81(+0.13%)
Nov 01, 2018 601.91 617.17 595.48 616.14 0 +21.90(+3.69%)
Oct 31, 2018 593.52 598.97 587.76 594.24 0 +6.63(+1.13%)
Oct 30, 2018 585.47 590.71 581.34 587.60 0 +5.33(+0.92%)
Oct 29, 2018 595.53 597.76 579.58 582.27 0 -1.46(-0.25%)
Oct 26, 2018 579.29 586.64 574.67 583.73 0 +6.14(+1.06%)
Oct 24, 2018 591.06 591.57 577.12 577.59 0 -15.73(-2.65%)
Oct 23, 2018 588.90 595.83 583.56 593.32 0 -4.95(-0.83%)
Oct 22, 2018 605.60 606.47 595.96 598.27 0 -4.81(-0.80%)
Oct 19, 2018 603.00 608.25 598.78 603.08 0 +3.62(+0.60%)
Oct 18, 2018 608.15 610.44 597.06 599.47 0 -13.61(-2.22%)
Oct 17, 2018 611.85 616.82 606.33 613.07 0 -1.79(-0.29%)
Oct 16, 2018 610.33 616.94 608.97 614.87 0 +7.08(+1.16%)
Oct 15, 2018 605.86 612.92 602.93 607.79 0 -0.09(-0.01%)
Oct 12, 2018 612.39 615.35 601.85 607.87 0 +4.93(+0.82%)
Oct 11, 2018 607.37 612.00 596.90 602.94 0 -7.89(-1.29%)
Oct 10, 2018 625.76 628.37 610.35 610.83 0 -12.16(-1.95%)
Oct 09, 2018 622.63 625.30 617.50 622.99 0 -2.44(-0.39%)
Oct 08, 2018 624.25 629.52 620.66 625.43 0 -0.85(-0.14%)
Oct 05, 2018 629.59 632.66 621.31 626.28 0 -0.72(-0.11%)
Oct 04, 2018 632.96 634.94 623.82 627.00 0 -3.23(-0.51%)
Oct 03, 2018 632.56 635.51 627.35 630.23 0 +2.25(+0.36%)
Oct 02, 2018 628.93 631.13 625.26 627.99 0 -5.44(-0.86%)
Oct 01, 2018 636.80 640.48 631.69 633.43 0 +0.08(+0.01%)
Sep 28, 2018 636.34 639.88 632.03 633.35 0 -10.37(-1.61%)
Sep 27, 2018 645.31 649.58 642.28 643.72 0 -2.00(-0.31%)
Sep 26, 2018 648.65 651.97 645.16 645.73 0 -2.99(-0.46%)
Sep 25, 2018 648.48 652.26 644.58 648.72 0 +1.38(+0.21%)
Sep 24, 2018 656.87 657.73 645.23 647.34 0 -9.23(-1.41%)
Sep 21, 2018 654.08 660.47 647.14 656.57 0 +1.22(+0.19%)
Sep 20, 2018 647.37 657.79 644.26 655.35 0 +15.56(+2.43%)
Sep 19, 2018 636.50 642.83 634.75 639.79 0 +7.20(+1.14%)
Sep 18, 2018 628.88 636.72 627.78 632.59 0 +3.34(+0.53%)
Sep 17, 2018 625.08 631.36 623.82 629.25 0 +5.24(+0.84%)
Sep 14, 2018 626.53 628.08 622.11 624.02 0 -2.31(-0.37%)
Sep 13, 2018 625.11 631.01 621.68 626.33 0 +7.55(+1.22%)
Sep 12, 2018 616.17 621.77 613.25 618.78 0 +1.55(+0.25%)
Sep 11, 2018 611.65 618.67 609.32 617.23 0 +1.36(+0.22%)
Sep 10, 2018 620.15 621.87 614.99 615.88 0 +0.09(+0.01%)
Sep 07, 2018 616.33 618.64 611.58 615.79 0 -4.11(-0.66%)
Sep 06, 2018 627.25 628.49 613.72 619.90 0 +4.01(+0.65%)
Sep 05, 2018 614.49 618.84 611.21 615.89 0 +0.57(+0.09%)
Sep 04, 2018 620.10 622.75 611.17 615.32 0 -9.09(-1.46%)
Aug 31, 2018 624.40 624.40 624.40 624.40 0 -0.93(-0.15%)
Aug 30, 2018 632.03 633.64 623.53 625.34 0 -11.67(-1.83%)
Aug 29, 2018 634.86 639.68 631.47 637.01 0 +3.01(+0.48%)
Aug 28, 2018 637.31 638.60 632.88 634.00 0 -2.76(-0.43%)
Aug 27, 2018 632.21 639.45 630.96 636.75 0 +8.81(+1.40%)
Aug 24, 2018 629.90 631.90 625.55 627.94 0 +0.27(+0.04%)
Aug 23, 2018 627.98 631.85 624.71 627.67 0 -6.12(-0.97%)
Aug 22, 2018 633.00 635.23 630.12 633.79 0 +1.87(+0.30%)
Aug 21, 2018 632.75 636.80 630.40 631.92 0 +1.56(+0.25%)
Aug 20, 2018 630.77 632.83 627.26 630.36 0 +0.44(+0.07%)
Aug 17, 2018 626.54 632.28 624.27 629.92 0 +1.78(+0.28%)
Aug 16, 2018 623.66 631.29 622.24 628.14 0 +9.04(+1.46%)
Aug 15, 2018 624.14 625.75 614.75 619.10 0 -12.67(-2.01%)
Aug 14, 2018 631.68 634.85 629.07 631.77 0 +1.18(+0.19%)
Aug 13, 2018 634.33 636.19 629.68 630.60 0 -6.49(-1.02%)
Aug 10, 2018 642.33 644.32 634.57 637.09 0 -13.99(-2.15%)
Aug 09, 2018 652.41 655.19 648.01 651.08 0 -0.58(-0.09%)
Aug 08, 2018 651.43 653.89 648.05 651.66 0 +2.00(+0.31%)
Aug 07, 2018 653.88 656.15 648.22 649.66 0 -0.36(-0.06%)
Aug 06, 2018 654.64 656.41 647.69 650.03 0 -11.09(-1.68%)
Aug 03, 2018 658.42 663.47 656.21 661.12 0 +4.09(+0.62%)
Aug 02, 2018 653.41 658.36 651.06 657.03 0 -3.74(-0.57%)
Aug 01, 2018 664.40 667.54 658.60 660.77 0 -3.60(-0.54%)
Jul 31, 2018 667.01 669.89 661.75 664.37 0 -0.72(-0.11%)
Jul 30, 2018 666.76 670.48 662.36 665.09 0 +1.32(+0.20%)
Jul 27, 2018 663.61 669.02 660.34 663.78 0 +4.14(+0.63%)
Jul 26, 2018 659.94 665.68 656.85 659.64 0 -2.65(-0.40%)
Jul 25, 2018 658.29 662.88 654.89 662.29 0 +4.75(+0.72%)
Jul 24, 2018 656.20 661.81 653.95 657.54 0 +7.36(+1.13%)
Jul 23, 2018 649.55 653.78 647.02 650.19 0 +3.12(+0.48%)
Jul 20, 2018 641.15 648.36 639.26 647.07 0 +8.57(+1.34%)
Jul 19, 2018 637.24 642.35 634.68 638.50 0 -5.39(-0.84%)
Jul 18, 2018 642.21 647.10 639.88 643.89 0 +1.44(+0.22%)
Jul 17, 2018 642.30 645.21 639.75 642.45 0 -1.58(-0.25%)
Jul 16, 2018 641.44 646.21 639.92 644.03 0 +3.35(+0.52%)
Jul 13, 2018 642.38 645.06 637.95 640.68 0 -3.70(-0.57%)
Jul 12, 2018 645.82 650.35 641.93 644.39 0 +4.38(+0.69%)
Jul 11, 2018 641.33 644.82 635.77 640.00 0 -6.42(-0.99%)
Jul 10, 2018 647.18 650.35 642.79 646.42 0 -3.61(-0.56%)
Jul 09, 2018 647.54 653.84 645.88 650.03 0 +6.80(+1.06%)
Jul 06, 2018 640.56 646.95 638.66 643.23 0 +1.12(+0.17%)
Jul 05, 2018 646.30 647.83 639.40 642.11 0 +2.55(+0.40%)
Jul 03, 2018 639.56 639.56 639.56 639.56 0 +10.74(+1.71%)
Jul 02, 2018 632.75 636.28 626.01 628.83 0 -10.32(-1.62%)
Jun 29, 2018 643.33 645.91 637.03 639.15 0 +1.27(+0.20%)
Jun 28, 2018 633.77 640.11 629.45 637.88 0 +4.97(+0.79%)
Jun 27, 2018 640.06 647.25 632.32 632.91 0 -10.72(-1.67%)
Jun 26, 2018 642.42 646.57 638.62 643.63 0 +2.74(+0.43%)
Jun 25, 2018 643.94 646.08 638.70 640.89 0 -7.91(-1.22%)
Jun 22, 2018 652.65 654.75 647.19 648.80 0 +3.01(+0.47%)
Jun 21, 2018 645.97 649.81 641.19 645.79 0 -2.19(-0.34%)
Jun 20, 2018 652.14 653.50 646.22 647.99 0 +1.47(+0.23%)
Jun 19, 2018 644.12 648.98 639.92 646.51 0 -3.30(-0.51%)
Jun 18, 2018 645.06 651.28 643.16 649.82 0 +0.19(+0.03%)
Jun 15, 2018 649.62 652.35 649.78 649.62 0 -4.90(-0.75%)
Jun 14, 2018 660.26 663.41 653.60 654.53 0 -4.73(-0.72%)
Jun 13, 2018 658.80 664.70 655.03 659.26 0 +1.81(+0.28%)
Jun 12, 2018 661.65 664.00 656.23 657.45 0 -4.92(-0.74%)
Jun 11, 2018 661.19 665.60 659.36 662.37 0 +2.14(+0.32%)
Jun 08, 2018 661.51 663.26 656.42 660.23 0 -0.85(-0.13%)
Jun 07, 2018 665.32 667.43 658.83 661.08 0 -4.23(-0.64%)
Jun 06, 2018 661.73 668.27 659.36 665.31 0 +5.27(+0.80%)
Jun 05, 2018 664.09 667.24 658.20 660.05 0 -8.11(-1.21%)
Jun 04, 2018 667.05 671.31 664.38 668.15 0 +5.82(+0.88%)
Jun 01, 2018 661.75 666.63 658.07 662.33 0 +5.90(+0.90%)
May 31, 2018 663.83 666.28 652.12 656.44 0 -9.96(-1.50%)
May 30, 2018 659.36 668.61 656.26 666.40 0 +10.41(+1.59%)
May 29, 2018 666.28 670.17 653.61 655.99 0 -22.69(-3.34%)
May 25, 2018 678.68 678.68 678.68 678.68 0 +2.74(+0.41%)
May 24, 2018 678.09 679.59 671.99 675.94 0 -4.69(-0.69%)
May 23, 2018 681.24 683.70 676.10 680.63 0 -7.16(-1.04%)
May 22, 2018 689.18 691.53 686.11 687.79 0 +3.29(+0.48%)
May 21, 2018 685.48 687.97 682.80 684.51 0 +1.68(+0.25%)
May 18, 2018 685.24 686.51 678.62 682.83 0 -6.06(-0.88%)
May 17, 2018 687.40 691.17 684.32 688.89 0 +0.50(+0.07%)
May 16, 2018 689.25 691.39 685.37 688.39 0 -2.50(-0.36%)
May 15, 2018 691.77 695.61 687.90 690.90 0 -5.44(-0.78%)
May 14, 2018 697.65 701.05 694.24 696.34 0 -0.58(-0.08%)
May 11, 2018 697.53 701.47 694.47 696.92 0 +1.81(+0.26%)
May 10, 2018 686.74 696.20 684.88 695.11 0 +10.44(+1.52%)
May 09, 2018 679.88 686.71 677.30 684.67 0 +7.99(+1.18%)
May 08, 2018 676.50 679.39 671.05 676.68 0 -2.41(-0.35%)
May 07, 2018 678.61 681.14 673.46 679.09 0 +0.59(+0.09%)
May 04, 2018 672.20 682.46 669.76 678.50 0 +0.47(+0.07%)
May 03, 2018 681.63 682.45 672.33 678.03 0 -3.17(-0.47%)
May 02, 2018 685.74 687.70 679.97 681.20 0 -3.62(-0.53%)
May 01, 2018 685.66 687.39 679.48 684.82 0 -3.95(-0.57%)
Apr 30, 2018 692.54 694.38 688.08 688.77 0 -3.69(-0.53%)
Apr 27, 2018 693.03 700.93 687.62 692.46 0 +0.03(+0.00%)
Apr 26, 2018 694.57 697.48 690.47 692.43 0 -1.81(-0.26%)
Apr 25, 2018 699.16 701.17 689.90 694.24 0 -4.87(-0.70%)
Apr 24, 2018 702.00 704.32 695.88 699.11 0 +0.24(+0.03%)
Apr 23, 2018 702.08 704.46 696.18 698.87 0 -2.19(-0.31%)
Apr 20, 2018 701.48 704.31 697.54 701.07 0 -1.75(-0.25%)
Apr 19, 2018 704.11 707.17 700.26 702.82 0 +0.35(+0.05%)
Apr 18, 2018 701.27 706.72 695.19 702.47 0 -6.96(-0.98%)
Apr 17, 2018 708.46 713.35 703.16 709.42 0 +1.21(+0.17%)
Apr 16, 2018 709.75 712.51 702.79 708.21 0 +0.04(+0.01%)
Apr 13, 2018 714.57 715.18 705.55 708.17 0 -0.98(-0.14%)
Apr 12, 2018 707.48 713.10 704.45 709.15 0 +4.39(+0.62%)
Apr 11, 2018 702.23 708.90 699.68 704.76 0 +2.20(+0.31%)
Apr 10, 2018 701.01 706.12 698.57 702.56 0 +9.27(+1.34%)
Apr 09, 2018 695.91 700.67 691.25 693.28 0 +2.94(+0.43%)
Apr 06, 2018 694.53 698.31 687.09 690.35 0 -7.28(-1.04%)
Apr 05, 2018 698.86 702.13 694.56 697.63 0 +3.52(+0.51%)
Apr 04, 2018 683.77 694.86 680.98 694.11 0 +0.47(+0.07%)
Apr 03, 2018 689.42 695.67 685.87 693.64 0 +7.65(+1.12%)
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.