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, 2014 703.04 710.82 700.32 707.59 0 +4.31(+0.61%)
Mar 28, 2014 703.17 708.24 700.37 703.28 0 +3.87(+0.55%)
Mar 27, 2014 697.56 701.82 694.21 699.41 0 +3.18(+0.46%)
Mar 26, 2014 701.30 703.56 693.72 696.23 0 -2.91(-0.42%)
Mar 25, 2014 696.73 702.09 692.31 699.14 0 +7.50(+1.08%)
Mar 24, 2014 690.34 694.02 684.69 691.64 0 +4.62(+0.67%)
Mar 21, 2014 691.98 696.11 685.46 687.02 0 -4.21(-0.61%)
Mar 20, 2014 682.03 693.11 679.17 691.24 0 +11.68(+1.72%)
Mar 19, 2014 685.27 688.29 674.72 679.56 0 -5.61(-0.82%)
Mar 18, 2014 679.92 687.28 677.30 685.16 0 +4.60(+0.68%)
Mar 17, 2014 675.91 683.16 675.06 680.56 0 +7.38(+1.10%)
Mar 14, 2014 673.47 679.15 669.18 673.18 0 -3.92(-0.58%)
Mar 13, 2014 688.57 691.16 674.16 677.11 0 -8.60(-1.25%)
Mar 12, 2014 683.61 687.55 680.26 685.70 0 -4.62(-0.67%)
Mar 11, 2014 696.51 699.06 687.21 690.32 0 -7.30(-1.05%)
Mar 10, 2014 697.71 701.38 692.51 697.62 0 -6.52(-0.93%)
Mar 07, 2014 710.30 711.84 700.21 704.14 0 -6.43(-0.90%)
Mar 06, 2014 705.91 714.28 704.24 710.57 0 +11.29(+1.61%)
Mar 05, 2014 697.79 701.87 694.22 699.28 0 -0.43(-0.06%)
Mar 04, 2014 699.96 703.25 696.89 699.71 0 +10.08(+1.46%)
Mar 03, 2014 690.46 694.32 684.86 689.63 0 -11.84(-1.69%)
Feb 28, 2014 700.90 706.23 697.49 701.48 0 +0.89(+0.13%)
Feb 27, 2014 695.31 702.11 692.69 700.59 0 +5.13(+0.74%)
Feb 26, 2014 697.58 700.25 692.75 695.46 0 -4.04(-0.58%)
Feb 25, 2014 701.78 704.01 697.10 699.50 0 -4.50(-0.64%)
Feb 24, 2014 699.32 706.61 696.08 704.00 0 +3.14(+0.45%)
Feb 21, 2014 705.78 709.65 699.47 700.87 0 -1.70(-0.24%)
Feb 20, 2014 699.86 704.88 696.25 702.57 0 +0.63(+0.09%)
Feb 19, 2014 707.36 710.94 699.84 701.94 0 -8.97(-1.26%)
Feb 18, 2014 713.48 718.08 706.64 710.90 0 +6.19(+0.88%)
Feb 14, 2014 704.72 704.72 704.72 0 +0.12(+0.02%)
Feb 13, 2014 692.06 705.42 690.26 704.60 0 +3.28(+0.47%)
Feb 12, 2014 700.27 703.84 696.84 701.32 0 +2.49(+0.36%)
Feb 11, 2014 687.89 700.44 686.28 698.83 0 +13.47(+1.97%)
Feb 10, 2014 683.43 687.51 680.75 685.36 0 -1.51(-0.22%)
Feb 07, 2014 684.50 688.66 680.29 686.87 0 +4.40(+0.64%)
Feb 06, 2014 675.34 685.25 672.70 682.47 0 +11.99(+1.79%)
Feb 05, 2014 668.26 673.34 663.53 670.48 0 +3.25(+0.49%)
Feb 04, 2014 665.78 670.02 661.27 667.23 0 +10.51(+1.60%)
Feb 03, 2014 668.23 671.08 654.43 656.72 0 -3.42(-0.52%)
Jan 31, 2014 659.01 668.69 653.32 660.14 0 -24.47(-3.57%)
Jan 30, 2014 681.79 687.28 677.66 684.61 0 +7.92(+1.17%)
Jan 29, 2014 679.20 688.75 674.08 676.69 0 -15.91(-2.30%)
Jan 28, 2014 693.90 697.53 685.37 692.60 0 +6.92(+1.01%)
Jan 27, 2014 695.60 697.68 681.79 685.68 0 -8.16(-1.18%)
Jan 24, 2014 705.80 708.50 691.64 693.85 0 -21.63(-3.02%)
Jan 23, 2014 722.03 723.45 711.38 715.48 0 -8.18(-1.13%)
Jan 22, 2014 721.47 726.14 716.88 723.66 0 +3.52(+0.49%)
Jan 21, 2014 725.22 727.73 716.40 720.14 0 -3.93(-0.54%)
Jan 17, 2014 724.07 724.07 724.07 0 -4.01(-0.55%)
Jan 16, 2014 732.57 733.63 723.83 728.08 0 -8.27(-1.12%)
Jan 15, 2014 732.53 738.95 730.81 736.35 0 +4.25(+0.58%)
Jan 14, 2014 728.27 734.61 724.97 732.10 0 +7.91(+1.09%)
Jan 13, 2014 725.15 731.24 721.73 724.19 0 -0.04(-0.01%)
Jan 10, 2014 723.57 727.66 717.39 724.23 0 +2.01(+0.28%)
Jan 09, 2014 727.02 730.42 717.41 722.22 0 -4.55(-0.63%)
Jan 08, 2014 726.59 730.21 722.59 726.77 0 +4.76(+0.66%)
Jan 07, 2014 721.28 725.01 718.38 722.01 0 +9.79(+1.37%)
Jan 06, 2014 714.21 718.02 709.91 712.22 0 +0.95(+0.13%)
Jan 03, 2014 711.91 715.83 708.27 711.27 0 +2.00(+0.28%)
Jan 02, 2014 714.45 715.45 706.08 709.27 0 -13.14(-1.82%)
Dec 31, 2013 722.41 722.41 722.41 0 +5.27(+0.74%)
Dec 30, 2013 714.50 719.46 712.66 717.13 0 +3.81(+0.53%)
Dec 27, 2013 712.24 716.29 709.13 713.32 0 +4.47(+0.63%)
Dec 26, 2013 706.68 713.43 704.56 708.86 0 +4.14(+0.59%)
Dec 24, 2013 704.72 704.72 704.72 0 +2.59(+0.37%)
Dec 23, 2013 700.33 705.91 698.15 702.13 0 +5.86(+0.84%)
Dec 20, 2013 695.20 699.69 692.09 696.27 0 +1.38(+0.20%)
Dec 19, 2013 689.50 698.11 685.14 694.89 0 +0.74(+0.11%)
Dec 18, 2013 685.60 696.56 680.06 694.15 0 +13.75(+2.02%)
Dec 17, 2013 681.15 685.89 674.52 680.40 0 -4.18(-0.61%)
Dec 16, 2013 680.25 689.09 678.30 684.58 0 +7.65(+1.13%)
Dec 13, 2013 676.95 679.83 672.19 676.93 0 -0.23(-0.03%)
Dec 12, 2013 680.30 682.16 673.47 677.16 0 -6.96(-1.02%)
Dec 11, 2013 692.04 693.40 682.06 684.12 0 -10.27(-1.48%)
Dec 10, 2013 692.79 697.76 690.65 694.40 0 -2.58(-0.37%)
Dec 09, 2013 698.68 701.46 692.35 696.98 0 -0.24(-0.03%)
Dec 06, 2013 695.54 699.44 691.70 697.22 0 +8.61(+1.25%)
Dec 05, 2013 691.29 694.31 684.86 688.61 0 -4.49(-0.65%)
Dec 04, 2013 687.91 696.03 684.72 693.10 0 -2.32(-0.33%)
Dec 03, 2013 700.19 702.35 691.15 695.42 0 -7.98(-1.13%)
Dec 02, 2013 708.11 712.68 702.23 703.40 0 -6.48(-0.91%)
Nov 29, 2013 710.32 715.37 708.02 709.88 0 +5.05(+0.72%)
Nov 27, 2013 704.82 704.82 704.82 0 +1.99(+0.28%)
Nov 26, 2013 703.07 707.74 698.32 702.83 0 +1.33(+0.19%)
Nov 25, 2013 701.24 705.43 698.29 701.51 0 +0.12(+0.02%)
Nov 22, 2013 700.95 705.36 696.72 701.39 0 -0.72(-0.10%)
Nov 21, 2013 702.03 707.43 697.62 702.11 0 +0.70(+0.10%)
Nov 20, 2013 705.92 710.90 699.26 701.41 0 -4.87(-0.69%)
Nov 19, 2013 710.48 713.33 701.98 706.29 0 -5.02(-0.71%)
Nov 18, 2013 712.71 717.45 708.14 711.31 0 +3.38(+0.48%)
Nov 15, 2013 703.68 709.41 700.16 707.92 0 +7.24(+1.03%)
Nov 14, 2013 695.50 704.10 692.70 700.68 0 +3.48(+0.50%)
Nov 12, 2013 698.75 704.19 693.10 697.20 0 -7.29(-1.03%)
Nov 11, 2013 705.71 709.21 700.57 704.49 0 -1.17(-0.17%)
Nov 08, 2013 702.12 709.73 696.74 705.66 0 +2.56(+0.36%)
Nov 07, 2013 715.00 716.33 701.76 703.09 0 -13.62(-1.90%)
Nov 06, 2013 715.30 721.38 712.30 716.72 0 +5.39(+0.76%)
Nov 05, 2013 708.66 715.29 705.27 711.33 0 -7.68(-1.07%)
Nov 04, 2013 723.26 724.50 715.51 719.01 0 -3.89(-0.54%)
Nov 01, 2013 723.42 726.84 716.70 722.90 0 -5.07(-0.70%)
Oct 31, 2013 733.23 736.01 725.27 727.97 0 -2.78(-0.38%)
Oct 30, 2013 732.75 737.27 726.36 730.75 0 -2.78(-0.38%)
Oct 29, 2013 733.68 737.79 728.61 733.53 0 -4.61(-0.62%)
Oct 28, 2013 737.62 743.32 731.12 738.14 0 -2.74(-0.37%)
Oct 25, 2013 734.08 749.03 731.91 740.89 0 -6.28(-0.84%)
Oct 24, 2013 746.10 754.81 741.99 747.17 0 +2.56(+0.34%)
Oct 23, 2013 745.14 749.51 739.23 744.60 0 -13.10(-1.73%)
Oct 22, 2013 752.83 760.16 751.73 757.70 0 +7.13(+0.95%)
Oct 21, 2013 747.25 752.78 743.43 750.58 0 -0.27(-0.04%)
Oct 18, 2013 747.58 753.40 740.48 750.85 0 +0.14(+0.02%)
Oct 17, 2013 744.03 754.60 740.23 750.70 0 +6.99(+0.94%)
Oct 16, 2013 743.25 754.12 738.11 743.71 0 +5.36(+0.73%)
Oct 15, 2013 741.42 743.42 735.82 738.35 0 -5.54(-0.74%)
Oct 14, 2013 736.21 745.29 732.54 743.90 0 +2.73(+0.37%)
Oct 11, 2013 737.84 742.81 732.85 741.16 0 +5.83(+0.79%)
Oct 10, 2013 727.62 736.61 725.26 735.33 0 +15.90(+2.21%)
Oct 09, 2013 720.96 725.46 714.41 719.43 0 +2.90(+0.40%)
Oct 08, 2013 724.64 727.41 715.51 716.54 0 -10.45(-1.44%)
Oct 07, 2013 724.86 731.36 722.84 726.98 0 -6.55(-0.89%)
Oct 04, 2013 730.06 736.96 727.86 733.54 0 +3.74(+0.51%)
Oct 03, 2013 731.69 735.87 723.71 729.80 0 -3.08(-0.42%)
Oct 02, 2013 731.22 735.25 725.11 732.88 0 -0.35(-0.05%)
Oct 01, 2013 731.42 736.84 728.52 733.23 0 -0.36(-0.05%)
Sep 27, 2013 734.35 738.13 730.49 733.59 0 -5.17(-0.70%)
Sep 26, 2013 736.26 742.57 733.74 738.76 0 +4.25(+0.58%)
Sep 25, 2013 734.61 738.63 731.63 734.51 0 -0.56(-0.08%)
Sep 24, 2013 735.88 739.92 731.67 735.07 0 -0.20(-0.03%)
Sep 23, 2013 731.36 739.53 726.18 735.28 0 +3.13(+0.43%)
Sep 20, 2013 739.88 741.92 730.27 732.14 0 -12.29(-1.65%)
Sep 19, 2013 747.69 751.74 740.71 744.44 0 -7.45(-0.99%)
Sep 18, 2013 730.55 756.14 726.21 751.89 0 -44.18(-5.55%)
Sep 17, 2013 795.66 801.49 789.65 796.07 0 -2.71(-0.34%)
Sep 16, 2013 801.63 803.92 791.19 798.77 0 +7.98(+1.01%)
Sep 13, 2013 790.35 795.77 785.53 790.80 0 -1.20(-0.15%)
Sep 12, 2013 796.23 800.06 789.65 791.99 0 -5.71(-0.72%)
Sep 11, 2013 795.53 799.34 790.49 797.71 0 -0.62(-0.08%)
Sep 10, 2013 793.45 800.38 790.12 798.33 0 +12.14(+1.54%)
Sep 09, 2013 778.34 789.04 776.42 786.19 0 +12.50(+1.62%)
Sep 06, 2013 768.70 778.88 762.08 773.69 0 +10.88(+1.43%)
Sep 05, 2013 753.56 764.95 750.71 762.81 0 +12.52(+1.67%)
Sep 04, 2013 740.52 753.37 739.36 750.29 0 +10.22(+1.38%)
Sep 03, 2013 742.53 746.10 733.56 740.08 0 +11.83(+1.62%)
Aug 30, 2013 728.25 728.25 728.25 0 -1.30(-0.18%)
Aug 29, 2013 728.56 736.59 726.29 729.55 0 -1.86(-0.25%)
Aug 28, 2013 726.63 735.32 723.46 731.41 0 +1.48(+0.20%)
Aug 27, 2013 736.56 740.08 727.74 729.93 0 -19.16(-2.56%)
Aug 26, 2013 753.71 756.25 747.13 749.10 0 -8.29(-1.09%)
Aug 23, 2013 752.80 759.56 749.28 757.38 0 +9.64(+1.29%)
Aug 22, 2013 745.29 751.53 742.70 747.75 0 +10.00(+1.35%)
Aug 21, 2013 745.02 749.01 734.74 737.75 0 +49.82(+7.24%)
Aug 20, 2013 684.39 692.17 681.23 687.93 0 -64.23(-8.54%)
Aug 19, 2013 761.18 762.48 750.57 752.17 0 -64.14(-7.86%)
Aug 16, 2013 816.75 822.28 811.22 816.30 0 -0.11(-0.01%)
Aug 15, 2013 816.32 820.47 808.15 816.41 0 -8.63(-1.05%)
Aug 14, 2013 824.04 830.56 820.17 825.04 0 +1.17(+0.14%)
Aug 13, 2013 820.45 826.45 814.92 823.87 0 +3.25(+0.40%)
Aug 12, 2013 817.25 823.32 815.03 820.61 0 -0.40(-0.05%)
Aug 09, 2013 813.62 824.84 811.70 821.01 0 +8.36(+1.03%)
Aug 08, 2013 803.14 814.97 799.17 812.65 0 +14.91(+1.87%)
Aug 07, 2013 800.72 806.28 793.24 797.74 0 -6.64(-0.83%)
Aug 06, 2013 811.59 813.56 800.09 804.38 0 -8.68(-1.07%)
Aug 05, 2013 816.66 821.59 806.83 813.06 0 -6.95(-0.85%)
Aug 02, 2013 807.85 822.36 805.97 820.01 0 +10.64(+1.32%)
Aug 01, 2013 801.32 812.13 798.39 809.36 0 +18.30(+2.31%)
Jul 31, 2013 788.71 796.86 783.22 791.06 0 +1.85(+0.23%)
Jul 30, 2013 797.41 800.01 785.40 789.22 0 -12.72(-1.59%)
Jul 29, 2013 799.84 805.05 793.75 801.94 0 -4.04(-0.50%)
Jul 26, 2013 807.69 811.45 799.40 805.98 0 -8.93(-1.10%)
Jul 25, 2013 808.49 818.09 804.66 814.90 0 +3.05(+0.38%)
Jul 24, 2013 817.54 819.54 808.04 811.85 0 -1.93(-0.24%)
Jul 23, 2013 815.18 817.94 807.49 813.78 0 +0.76(+0.09%)
Jul 22, 2013 811.55 817.22 807.40 813.02 0 +3.51(+0.43%)
Jul 19, 2013 808.09 812.18 803.43 809.51 0 +0.78(+0.10%)
Jul 18, 2013 803.19 812.37 801.60 808.73 0 +6.61(+0.82%)
Jul 17, 2013 800.37 806.94 795.42 802.12 0 +9.53(+1.20%)
Jul 16, 2013 792.99 795.88 785.90 792.59 0 -0.36(-0.05%)
Jul 15, 2013 789.70 795.04 786.60 792.96 0 +7.17(+0.91%)
Jul 12, 2013 784.49 789.42 779.33 785.78 0 -3.51(-0.44%)
Jul 11, 2013 784.81 791.22 780.51 789.29 0 +17.25(+2.23%)
Jul 10, 2013 773.61 778.58 766.47 772.05 0 -2.40(-0.31%)
Jul 09, 2013 777.28 781.07 768.07 774.45 0 +3.57(+0.46%)
Jul 08, 2013 770.53 777.08 766.53 770.88 0 +4.41(+0.58%)
Jul 05, 2013 773.78 775.35 757.62 766.47 0 +2.65(+0.35%)
Jul 03, 2013 763.82 763.82 763.82 0 -2.55(-0.33%)
Jul 02, 2013 771.29 777.30 761.25 766.37 0 -9.43(-1.22%)
Jul 01, 2013 779.11 785.00 773.03 775.80 0 +5.69(+0.74%)
Jun 28, 2013 764.12 775.70 760.97 770.11 0 +7.28(+0.95%)
Jun 26, 2013 761.20 767.28 756.09 762.83 0 +9.48(+1.26%)
Jun 25, 2013 748.43 755.49 741.74 753.35 0 +15.57(+2.11%)
Jun 24, 2013 737.20 744.71 730.33 737.78 0 -16.62(-2.20%)
Jun 21, 2013 758.52 762.08 742.84 754.41 0 +1.12(+0.15%)
Jun 20, 2013 768.31 772.33 751.14 753.28 0 -30.57(-3.90%)
Jun 19, 2013 797.38 802.21 782.20 783.85 0 -14.05(-1.76%)
Jun 18, 2013 801.62 804.57 795.57 797.90 0 +1.31(+0.16%)
Jun 17, 2013 799.87 805.44 791.63 796.59 0 +6.99(+0.89%)
Jun 14, 2013 795.46 800.35 786.92 789.60 0 -12.78(-1.59%)
Jun 13, 2013 786.87 804.40 784.17 802.38 0 +21.01(+2.69%)
Jun 12, 2013 793.42 795.75 778.82 781.37 0 -7.51(-0.95%)
Jun 11, 2013 786.53 795.15 782.42 788.88 0 -9.62(-1.20%)
Jun 10, 2013 803.51 807.31 793.38 798.50 0 -2.97(-0.37%)
Jun 07, 2013 795.78 807.79 790.34 801.47 0 +5.91(+0.74%)
Jun 06, 2013 789.34 796.11 782.67 795.55 0 +2.21(+0.28%)
Jun 05, 2013 803.52 805.98 791.13 793.34 0 -16.45(-2.03%)
Jun 04, 2013 809.72 817.78 801.68 809.79 0 +7.60(+0.95%)
Jun 03, 2013 800.32 807.76 790.38 802.19 0 +2.34(+0.29%)
May 31, 2013 806.88 811.63 797.65 799.85 0 -14.09(-1.73%)
May 30, 2013 812.27 822.37 809.21 813.94 0 +5.07(+0.63%)
May 29, 2013 810.30 814.60 803.32 808.87 0 -7.98(-0.98%)
May 28, 2013 827.74 832.56 813.37 816.85 0 +0.57(+0.07%)
May 24, 2013 816.28 816.28 816.28 0 -8.07(-0.98%)
May 23, 2013 820.09 828.01 810.94 824.35 0 -14.79(-1.76%)
May 22, 2013 848.00 859.33 835.65 839.14 0 -8.69(-1.02%)
May 21, 2013 850.63 856.30 842.20 847.83 0 -10.65(-1.24%)
May 20, 2013 852.28 862.22 850.50 858.48 0 +3.83(+0.45%)
May 17, 2013 847.42 856.95 844.58 854.64 0 +13.02(+1.55%)
May 16, 2013 847.25 851.54 838.83 841.63 0 -10.93(-1.28%)
May 15, 2013 848.29 856.99 843.51 852.55 0 +2.45(+0.29%)
May 13, 2013 848.89 854.35 842.91 850.10 0 -1.13(-0.13%)
May 10, 2013 852.75 856.04 844.77 851.23 0 -0.14(-0.02%)
May 09, 2013 855.46 859.59 847.46 851.38 0 -5.55(-0.65%)
May 08, 2013 854.40 860.71 850.03 856.93 0 +1.84(+0.22%)
May 07, 2013 854.78 859.77 849.35 855.09 0 -1.71(-0.20%)
May 06, 2013 856.30 861.21 851.26 856.80 0 -0.89(-0.10%)
May 03, 2013 856.46 862.44 849.92 857.68 0 +13.52(+1.60%)
May 02, 2013 835.20 846.63 832.97 844.17 0 +1.76(+0.21%)
May 01, 2013 846.70 851.69 837.84 842.40 0 -6.90(-0.81%)
Apr 30, 2013 846.63 852.74 838.43 849.30 0 +11.08(+1.32%)
Apr 29, 2013 837.03 844.44 830.36 838.22 0 +5.29(+0.63%)
Apr 26, 2013 829.82 836.11 827.16 832.93 0 +1.07(+0.13%)
Apr 25, 2013 829.01 836.87 826.78 831.87 0 +6.26(+0.76%)
Apr 24, 2013 823.35 829.65 819.28 825.61 0 +4.09(+0.50%)
Apr 23, 2013 818.75 826.13 813.47 821.52 0 +10.37(+1.28%)
Apr 22, 2013 808.19 815.53 801.01 811.15 0 +0.09(+0.01%)
Apr 19, 2013 808.76 814.46 803.99 811.05 0 +8.66(+1.08%)
Apr 18, 2013 806.11 809.31 795.50 802.40 0 -4.92(-0.61%)
Apr 17, 2013 813.40 814.67 800.10 807.31 0 -14.51(-1.77%)
Apr 16, 2013 816.26 823.97 810.50 821.82 0 +18.62(+2.32%)
Apr 15, 2013 820.03 822.87 802.42 803.20 0 -24.62(-2.97%)
Apr 12, 2013 826.10 831.06 820.07 827.82 0 -5.30(-0.64%)
Apr 11, 2013 832.76 839.15 827.82 833.12 0 +4.79(+0.58%)
Apr 10, 2013 825.85 834.78 822.59 828.33 0 +14.61(+1.80%)
Apr 09, 2013 809.39 818.68 805.62 813.73 0 +5.37(+0.66%)
Apr 08, 2013 803.68 811.37 799.49 808.35 0 -1.45(-0.18%)
Apr 05, 2013 800.95 812.79 795.91 809.80 0 -2.21(-0.27%)
Apr 04, 2013 809.08 816.28 804.34 812.01 0 +8.02(+1.00%)
Apr 03, 2013 817.36 819.07 801.02 803.99 0 -12.92(-1.58%)
Apr 02, 2013 816.61 822.05 812.38 816.91 0 +10.17(+1.26%)
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.