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 (%)
Apr 30, 2015 659.13 664.33 653.30 660.30 0 -7.31(-1.09%)
Apr 29, 2015 668.67 672.50 663.48 667.61 0 -3.30(-0.49%)
Apr 28, 2015 666.11 672.10 663.07 670.91 0 +4.62(+0.69%)
Apr 27, 2015 666.24 670.21 663.41 666.29 0 +3.64(+0.55%)
Apr 24, 2015 658.52 664.54 655.28 662.65 0 +8.51(+1.30%)
Apr 23, 2015 648.33 656.43 643.75 654.14 0 +4.20(+0.65%)
Apr 22, 2015 649.64 653.03 644.87 649.94 0 +1.96(+0.30%)
Apr 21, 2015 652.55 654.70 645.33 647.99 0 -3.31(-0.51%)
Apr 20, 2015 653.16 656.24 649.39 651.30 0 +1.51(+0.23%)
Apr 17, 2015 652.07 653.69 646.41 649.79 0 -7.91(-1.20%)
Apr 16, 2015 654.76 660.04 651.44 657.70 0 +3.28(+0.50%)
Apr 15, 2015 651.64 656.39 647.66 654.43 0 +3.75(+0.58%)
Apr 14, 2015 648.86 652.71 646.81 650.68 0 +5.18(+0.80%)
Apr 13, 2015 647.05 649.35 643.01 645.49 0 -0.63(-0.10%)
Apr 10, 2015 644.22 648.57 641.23 646.12 0 -0.05(-0.01%)
Apr 09, 2015 645.92 648.42 641.42 646.18 0 -0.83(-0.13%)
Apr 08, 2015 653.00 654.26 644.36 647.00 0 -2.21(-0.34%)
Apr 07, 2015 648.77 653.66 647.28 649.22 0 +1.36(+0.21%)
Apr 06, 2015 643.08 652.74 641.71 647.85 0 +4.86(+0.76%)
Apr 02, 2015 642.99 642.99 642.99 642.99 0 +0.81(+0.13%)
Apr 01, 2015 637.25 643.87 631.91 642.19 0 +12.46(+1.98%)
Mar 31, 2015 627.37 633.23 624.48 629.72 0 -6.01(-0.95%)
Mar 30, 2015 634.00 638.59 632.41 635.73 0 +3.11(+0.49%)
Mar 27, 2015 633.62 636.11 628.72 632.63 0 -3.88(-0.61%)
Mar 26, 2015 639.49 641.20 631.34 636.51 0 -4.62(-0.72%)
Mar 25, 2015 640.55 646.49 635.56 641.13 0 +1.63(+0.25%)
Mar 24, 2015 640.34 643.78 637.41 639.50 0 -0.25(-0.04%)
Mar 23, 2015 641.80 645.40 636.93 639.75 0 -1.02(-0.16%)
Mar 20, 2015 633.02 642.49 631.24 640.77 0 +18.41(+2.96%)
Mar 19, 2015 627.80 628.80 619.39 622.36 0 -10.88(-1.72%)
Mar 18, 2015 618.68 635.23 615.79 633.24 0 +13.85(+2.24%)
Mar 17, 2015 614.10 620.44 611.97 619.38 0 +1.41(+0.23%)
Mar 16, 2015 614.82 620.34 612.77 617.97 0 +7.15(+1.17%)
Mar 13, 2015 614.28 615.95 605.45 610.82 0 -7.93(-1.28%)
Mar 12, 2015 619.77 623.65 615.19 618.75 0 +6.14(+1.00%)
Mar 11, 2015 610.12 616.09 606.16 612.61 0 +2.07(+0.34%)
Mar 10, 2015 618.05 620.86 608.89 610.54 0 -16.03(-2.56%)
Mar 09, 2015 626.01 628.78 622.21 626.57 0 +1.00(+0.16%)
Mar 06, 2015 629.83 633.83 623.61 625.58 0 -6.76(-1.07%)
Mar 05, 2015 629.28 634.93 627.25 632.33 0 +2.85(+0.45%)
Mar 04, 2015 629.48 632.86 624.22 629.48 0 -1.31(-0.21%)
Mar 03, 2015 630.88 632.58 629.23 630.80 0 -3.73(-0.59%)
Mar 02, 2015 635.81 639.78 630.66 634.53 0 -0.89(-0.14%)
Feb 27, 2015 635.99 639.96 629.54 635.42 0 -1.35(-0.21%)
Feb 26, 2015 635.61 640.16 631.77 636.77 0 -3.07(-0.48%)
Feb 25, 2015 636.59 641.43 634.91 639.84 0 +2.40(+0.38%)
Feb 24, 2015 632.59 639.09 630.27 637.43 0 +3.34(+0.53%)
Feb 23, 2015 630.35 636.08 627.02 634.09 0 -6.04(-0.94%)
Feb 20, 2015 633.39 641.82 629.89 640.13 0 +6.19(+0.98%)
Feb 19, 2015 632.67 636.90 629.63 633.94 0 +0.20(+0.03%)
Feb 18, 2015 634.32 637.04 630.29 633.75 0 +4.13(+0.66%)
Feb 17, 2015 625.41 631.32 622.10 629.61 0 +4.94(+0.79%)
Feb 13, 2015 624.67 624.67 624.67 624.67 0 +6.36(+1.03%)
Feb 12, 2015 614.01 620.67 611.12 618.31 0 +13.83(+2.29%)
Feb 11, 2015 604.98 607.05 600.14 604.48 0 -5.12(-0.84%)
Feb 10, 2015 611.67 614.78 605.46 609.60 0 -3.13(-0.51%)
Feb 09, 2015 608.98 616.30 607.39 612.73 0 -1.55(-0.25%)
Feb 06, 2015 625.78 629.06 612.53 614.29 0 -6.23(-1.00%)
Feb 05, 2015 611.30 621.74 609.73 620.52 0 +14.13(+2.33%)
Feb 04, 2015 606.98 613.75 603.71 606.39 0 -1.78(-0.29%)
Feb 03, 2015 598.98 610.46 595.71 608.17 0 +16.58(+2.80%)
Feb 02, 2015 585.42 592.79 582.81 591.60 0 +7.54(+1.29%)
Jan 30, 2015 587.95 590.87 582.72 584.06 0 -12.87(-2.16%)
Jan 29, 2015 598.07 601.64 591.61 596.93 0 +0.36(+0.06%)
Jan 28, 2015 606.32 607.21 595.70 596.57 0 -10.54(-1.74%)
Jan 27, 2015 605.70 609.91 602.43 607.11 0 -2.17(-0.36%)
Jan 26, 2015 605.25 610.98 603.70 609.28 0 +5.40(+0.89%)
Jan 23, 2015 605.34 608.73 601.38 603.87 0 -5.83(-0.96%)
Jan 22, 2015 608.45 612.04 606.05 609.70 0 +9.81(+1.64%)
Jan 21, 2015 593.67 601.38 590.94 599.89 0 +4.92(+0.83%)
Jan 20, 2015 595.57 597.70 591.12 594.97 0 +4.97(+0.84%)
Jan 16, 2015 586.19 591.98 583.59 590.00 0 -0.31(-0.05%)
Jan 15, 2015 590.31 591.44 587.89 590.31 0 -0.14(-0.02%)
Jan 14, 2015 589.88 593.59 583.20 590.45 0 -6.07(-1.02%)
Jan 13, 2015 596.51 596.51 596.51 596.51 0 +0.90(+0.15%)
Jan 12, 2015 598.94 601.18 591.56 595.62 0 -3.99(-0.67%)
Jan 09, 2015 601.62 603.93 595.55 599.61 0 -5.08(-0.84%)
Jan 08, 2015 603.18 610.60 598.34 604.69 0 +2.14(+0.36%)
Jan 07, 2015 599.61 605.31 594.90 602.54 0 +4.89(+0.82%)
Jan 06, 2015 601.79 605.11 592.45 597.66 0 -7.79(-1.29%)
Jan 05, 2015 609.96 611.88 601.20 605.45 0 -15.03(-2.42%)
Jan 02, 2015 625.36 627.89 617.12 620.48 0 -2.90(-0.46%)
Dec 31, 2014 623.38 623.38 623.38 623.38 0 -3.68(-0.59%)
Dec 30, 2014 628.86 631.66 625.20 627.06 0 -4.55(-0.72%)
Dec 29, 2014 628.82 634.31 627.67 631.61 0 -2.15(-0.34%)
Dec 26, 2014 634.70 638.39 631.96 633.75 0 +0.92(+0.15%)
Dec 24, 2014 632.83 632.83 632.83 632.83 0 +0.50(+0.08%)
Dec 23, 2014 631.05 635.13 628.46 632.33 0 +0.29(+0.05%)
Dec 22, 2014 630.85 634.27 627.11 632.04 0 +1.92(+0.30%)
Dec 19, 2014 628.08 633.70 624.05 630.12 0 +1.96(+0.31%)
Dec 18, 2014 623.91 629.73 620.47 628.16 0 +9.76(+1.58%)
Dec 17, 2014 613.16 624.48 610.44 618.40 0 +4.49(+0.73%)
Dec 16, 2014 613.91 622.47 613.56 613.91 0 +4.34(+0.71%)
Dec 15, 2014 620.48 623.54 605.53 609.57 0 -10.69(-1.72%)
Dec 12, 2014 629.50 633.22 618.79 620.26 0 -10.95(-1.73%)
Dec 11, 2014 634.46 640.35 629.12 631.21 0 -3.51(-0.55%)
Dec 10, 2014 645.95 647.07 632.83 634.72 0 -13.13(-2.03%)
Dec 09, 2014 646.49 650.28 642.35 647.85 0 -21.28(-3.18%)
Dec 08, 2014 672.76 675.45 665.38 669.13 0 -6.63(-0.98%)
Dec 05, 2014 675.72 678.95 672.88 675.75 0 +4.04(+0.60%)
Dec 04, 2014 672.19 675.53 667.48 671.71 0 -3.39(-0.50%)
Dec 03, 2014 674.22 677.56 671.45 675.10 0 +3.34(+0.50%)
Dec 02, 2014 671.39 674.93 668.16 671.76 0 +3.91(+0.59%)
Dec 01, 2014 674.87 676.61 664.74 667.85 0 -9.25(-1.37%)
Nov 28, 2014 680.48 682.24 675.13 677.11 0 -2.79(-0.41%)
Nov 26, 2014 679.90 679.90 679.90 679.90 0 +0.48(+0.07%)
Nov 25, 2014 684.16 686.53 677.51 679.42 0 -0.55(-0.08%)
Nov 24, 2014 680.75 683.16 676.73 679.97 0 +4.07(+0.60%)
Nov 21, 2014 679.25 681.55 673.95 675.90 0 +5.95(+0.89%)
Nov 20, 2014 667.92 672.73 666.46 669.95 0 -4.05(-0.60%)
Nov 19, 2014 673.24 677.16 670.25 674.00 0 +0.95(+0.14%)
Nov 18, 2014 674.44 678.28 671.29 673.05 0 +1.64(+0.24%)
Nov 17, 2014 670.11 674.77 667.92 671.41 0 -2.41(-0.36%)
Nov 14, 2014 669.36 675.83 667.44 673.82 0 +2.95(+0.44%)
Nov 13, 2014 668.23 673.72 666.36 670.88 0 +2.07(+0.31%)
Nov 12, 2014 666.61 670.95 664.37 668.80 0 -4.05(-0.60%)
Nov 11, 2014 671.31 674.74 667.53 672.85 0 +2.18(+0.32%)
Nov 10, 2014 671.65 674.23 667.01 670.67 0 +0.63(+0.09%)
Nov 07, 2014 666.47 672.90 663.20 670.04 0 +2.15(+0.32%)
Nov 06, 2014 667.67 673.62 661.07 667.89 0 -2.62(-0.39%)
Nov 05, 2014 670.53 672.79 666.23 670.51 0 +0.69(+0.10%)
Nov 04, 2014 669.09 673.52 664.87 669.82 0 -4.26(-0.63%)
Nov 03, 2014 673.89 677.57 668.08 674.08 0 -4.88(-0.72%)
Oct 31, 2014 673.00 682.21 669.64 678.95 0 +13.55(+2.04%)
Oct 30, 2014 660.52 668.85 659.26 665.40 0 -3.93(-0.59%)
Oct 28, 2014 665.58 671.92 663.70 669.34 0 +8.42(+1.27%)
Oct 27, 2014 656.69 667.87 660.91 660.91 0 -6.55(-0.98%)
Oct 24, 2014 665.23 669.50 661.96 667.47 0 +4.81(+0.73%)
Oct 23, 2014 663.80 667.67 659.91 662.65 0 -3.09(-0.46%)
Oct 21, 2014 661.57 667.51 660.53 665.74 0 +6.30(+0.95%)
Oct 20, 2014 649.78 661.72 649.19 659.45 0 +10.23(+1.58%)
Oct 17, 2014 649.21 649.70 647.47 649.21 0 +7.78(+1.21%)
Oct 16, 2014 631.50 646.76 629.72 641.43 0 -7.60(-1.17%)
Oct 15, 2014 652.60 657.01 637.25 649.03 0 -10.47(-1.59%)
Oct 14, 2014 660.43 666.05 656.40 659.50 0 +0.86(+0.13%)
Oct 13, 2014 659.91 662.99 657.95 658.64 0 +3.11(+0.47%)
Oct 10, 2014 664.03 666.02 654.77 655.53 0 -9.86(-1.48%)
Oct 09, 2014 675.77 678.13 663.08 665.38 0 -17.26(-2.53%)
Oct 08, 2014 673.83 683.57 670.06 682.65 0 +12.40(+1.85%)
Oct 07, 2014 676.81 678.04 669.72 670.25 0 -9.02(-1.33%)
Oct 06, 2014 678.72 683.42 675.13 679.26 0 +7.38(+1.10%)
Oct 03, 2014 669.61 674.10 667.44 671.88 0 +4.24(+0.64%)
Oct 02, 2014 672.19 674.01 660.63 667.64 0 -7.25(-1.07%)
Oct 01, 2014 680.07 681.81 672.65 674.89 0 -4.68(-0.69%)
Sep 30, 2014 677.38 683.49 674.34 679.57 0 +0.35(+0.05%)
Sep 29, 2014 680.13 682.86 676.22 679.23 0 -11.80(-1.71%)
Sep 26, 2014 688.28 693.45 685.72 691.03 0 +4.79(+0.70%)
Sep 25, 2014 690.45 692.74 683.35 686.24 0 -14.67(-2.09%)
Sep 19, 2014 706.90 708.49 699.74 700.91 0 -4.87(-0.69%)
Sep 18, 2014 701.35 707.72 699.80 705.78 0 +9.87(+1.42%)
Sep 17, 2014 700.83 703.08 693.81 695.91 0 -4.32(-0.62%)
Sep 16, 2014 695.25 702.98 693.63 700.23 0 +1.90(+0.27%)
Sep 15, 2014 701.12 702.72 695.53 698.33 0 -5.32(-0.76%)
Sep 12, 2014 703.56 707.45 700.31 703.65 0 -0.09(-0.01%)
Sep 11, 2014 703.14 706.97 700.18 703.74 0 -4.48(-0.63%)
Sep 10, 2014 703.92 710.30 701.10 708.22 0 +6.00(+0.85%)
Sep 09, 2014 704.93 705.75 699.78 702.22 0 -3.75(-0.53%)
Sep 08, 2014 709.05 711.58 703.79 705.97 0 -10.18(-1.42%)
Sep 05, 2014 713.61 718.37 710.44 716.15 0 +0.06(+0.01%)
Sep 04, 2014 717.48 723.49 713.62 716.10 0 -2.92(-0.41%)
Sep 03, 2014 718.66 722.72 714.91 719.02 0 +5.69(+0.80%)
Sep 02, 2014 714.04 716.58 709.05 713.32 0 -3.98(-0.56%)
Aug 29, 2014 717.31 717.31 717.31 0 +5.02(+0.70%)
Aug 28, 2014 712.49 714.78 708.09 712.29 0 -3.79(-0.53%)
Aug 27, 2014 718.44 721.06 713.41 716.08 0 +1.71(+0.24%)
Aug 26, 2014 717.12 720.57 713.03 714.37 0 -2.48(-0.35%)
Aug 25, 2014 716.88 722.48 713.39 716.85 0 +3.37(+0.47%)
Aug 22, 2014 716.43 719.45 711.41 713.48 0 -3.64(-0.51%)
Aug 21, 2014 713.99 719.50 712.45 717.12 0 +3.88(+0.54%)
Aug 20, 2014 711.64 715.74 708.67 713.24 0 -2.25(-0.31%)
Aug 19, 2014 718.78 720.77 712.65 715.49 0 -2.46(-0.34%)
Aug 18, 2014 715.56 719.60 713.70 717.95 0 +4.68(+0.66%)
Aug 15, 2014 719.80 722.45 708.79 713.27 0 -3.38(-0.47%)
Aug 14, 2014 718.32 721.97 713.98 716.65 0 +2.90(+0.41%)
Aug 13, 2014 714.54 717.35 710.61 713.75 0 +2.73(+0.38%)
Aug 12, 2014 711.26 716.85 708.34 711.02 0 +1.10(+0.15%)
Aug 11, 2014 708.97 712.76 704.74 709.93 0 -1.05(-0.15%)
Aug 08, 2014 706.57 711.59 703.30 710.98 0 +6.52(+0.92%)
Aug 07, 2014 712.60 714.42 702.68 704.46 0 -6.66(-0.94%)
Aug 06, 2014 708.45 713.46 706.96 711.12 0 -0.41(-0.06%)
Aug 05, 2014 717.54 719.08 708.86 711.53 0 -10.70(-1.48%)
Aug 04, 2014 720.94 724.01 715.76 722.23 0 +4.32(+0.60%)
Aug 01, 2014 718.36 724.43 711.37 717.91 0 -2.17(-0.30%)
Jul 31, 2014 724.23 727.40 718.51 720.09 0 -6.11(-0.84%)
Jul 23, 2014 727.39 729.32 724.06 726.20 0 +1.34(+0.19%)
Jul 22, 2014 725.27 729.45 722.01 724.85 0 +1.99(+0.28%)
Jul 21, 2014 720.34 724.50 717.79 722.86 0 -0.90(-0.12%)
Jul 18, 2014 721.26 726.57 719.55 723.76 0 +4.67(+0.65%)
Jul 17, 2014 726.41 729.12 717.40 719.09 0 -13.56(-1.85%)
Jul 16, 2014 733.32 738.98 729.79 732.65 0 +4.53(+0.62%)
Jul 15, 2014 729.28 731.47 723.32 728.12 0 +2.00(+0.28%)
Jul 14, 2014 729.29 730.77 724.43 726.12 0 +4.30(+0.60%)
Jul 11, 2014 720.69 723.59 715.74 721.82 0 +0.43(+0.06%)
Jul 10, 2014 714.88 723.10 712.56 721.39 0 -9.36(-1.28%)
Jul 09, 2014 728.23 733.07 725.67 730.76 0 +2.27(+0.31%)
Jul 08, 2014 730.92 732.88 725.73 728.49 0 -8.70(-1.18%)
Jul 07, 2014 732.18 739.05 728.79 737.18 0 -2.47(-0.33%)
Jul 03, 2014 739.65 739.65 739.65 0 +6.40(+0.87%)
Jul 02, 2014 733.01 736.75 731.16 733.25 0 +0.90(+0.12%)
Jul 01, 2014 733.78 737.48 729.20 732.35 0 +2.62(+0.36%)
Jun 30, 2014 728.90 732.51 725.68 729.74 0 -1.69(-0.23%)
Jun 27, 2014 729.98 733.42 727.94 731.43 0 +0.17(+0.02%)
Jun 26, 2014 731.31 734.99 725.19 731.25 0 -5.83(-0.79%)
Jun 25, 2014 733.19 739.16 731.05 737.09 0 +1.87(+0.25%)
Jun 24, 2014 737.82 740.59 732.25 735.22 0 -5.37(-0.72%)
Jun 23, 2014 738.61 742.27 735.17 740.59 0 -0.31(-0.04%)
Jun 20, 2014 744.24 745.82 738.34 740.90 0 -7.14(-0.95%)
Jun 19, 2014 747.87 751.26 743.34 748.04 0 +2.89(+0.39%)
Jun 18, 2014 736.96 745.88 734.57 745.15 0 +6.48(+0.88%)
Jun 17, 2014 735.12 741.47 733.00 738.67 0 -1.23(-0.17%)
Jun 16, 2014 740.48 742.96 736.53 739.90 0 -2.61(-0.35%)
Jun 13, 2014 743.07 745.78 739.88 742.51 0 -1.42(-0.19%)
Jun 12, 2014 744.92 747.49 740.54 743.93 0 +1.00(+0.13%)
Jun 11, 2014 742.62 746.13 739.23 742.94 0 -3.24(-0.43%)
Jun 10, 2014 744.27 747.82 740.38 746.17 0 +3.19(+0.43%)
Jun 06, 2014 741.56 744.78 738.60 742.99 0 +6.04(+0.82%)
Jun 05, 2014 735.11 739.21 728.87 736.94 0 +5.74(+0.78%)
Jun 04, 2014 731.43 733.74 727.62 731.21 0 -1.29(-0.18%)
Jun 03, 2014 729.91 734.58 728.12 732.49 0 -0.65(-0.09%)
Jun 02, 2014 733.54 737.00 729.37 733.14 0 +1.63(+0.22%)
May 30, 2014 731.84 735.20 727.76 731.52 0 -2.10(-0.29%)
May 29, 2014 731.88 735.69 728.20 733.61 0 +3.35(+0.46%)
May 28, 2014 730.49 733.45 727.20 730.27 0 +2.02(+0.28%)
May 27, 2014 733.23 735.34 724.30 728.25 0 +0.35(+0.05%)
May 23, 2014 727.90 727.90 727.90 0 +6.35(+0.88%)
May 22, 2014 718.49 722.84 717.21 721.55 0 +1.81(+0.25%)
May 21, 2014 718.46 722.58 716.27 719.74 0 +2.83(+0.39%)
May 20, 2014 721.16 722.36 714.03 716.91 0 -5.26(-0.73%)
May 19, 2014 720.42 724.70 718.31 722.17 0 -3.55(-0.49%)
May 16, 2014 724.64 728.59 721.11 725.72 0 +3.62(+0.50%)
May 15, 2014 728.78 729.37 719.20 722.10 0 -6.57(-0.90%)
May 14, 2014 730.66 734.40 726.69 728.67 0 -1.37(-0.19%)
May 13, 2014 730.43 732.71 725.20 730.04 0 -1.64(-0.22%)
May 12, 2014 731.68 735.01 727.89 731.68 0 +3.11(+0.43%)
May 09, 2014 728.32 730.95 723.61 728.57 0 -0.34(-0.05%)
May 08, 2014 725.76 733.57 722.40 728.91 0 +6.06(+0.84%)
May 07, 2014 721.79 724.75 716.55 722.85 0 -1.26(-0.17%)
May 06, 2014 725.94 728.64 720.91 724.11 0 -2.65(-0.36%)
May 05, 2014 726.24 729.63 721.60 726.76 0 -4.41(-0.60%)
May 02, 2014 726.20 734.12 723.28 731.17 0 +6.37(+0.88%)
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.