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, 2009 892.68 908.05 870.77 878.29 0 +14.43(+1.67%)
Apr 29, 2009 851.21 877.74 844.33 863.86 0 +39.09(+4.74%)
Apr 28, 2009 808.13 837.60 802.41 824.78 0 -7.09(-0.85%)
Apr 27, 2009 834.48 855.03 822.15 831.87 0 -20.08(-2.36%)
Apr 24, 2009 834.72 859.70 823.95 851.95 0 +27.27(+3.31%)
Apr 23, 2009 806.55 827.19 794.13 824.68 0 +38.14(+4.85%)
Apr 22, 2009 779.54 815.42 772.78 786.55 0 -17.30(-2.15%)
Apr 21, 2009 756.17 808.94 750.61 803.85 0 +34.21(+4.45%)
Apr 20, 2009 802.72 805.59 764.38 769.64 0 -71.19(-8.47%)
Apr 17, 2009 835.86 856.62 823.06 840.83 0 +6.25(+0.75%)
Apr 16, 2009 823.57 846.73 808.66 834.58 0 +13.76(+1.68%)
Apr 15, 2009 794.40 823.98 785.62 820.82 0 +21.84(+2.73%)
Apr 14, 2009 810.05 828.97 791.49 798.97 0 -15.84(-1.94%)
Apr 13, 2009 796.13 826.01 778.13 814.82 0 +15.41(+1.93%)
Apr 10, 2009 782.29 806.06 770.71 799.41 0 +0.00(+0.00%)
Apr 09, 2009 782.29 806.06 770.71 799.41 0 +63.68(+8.66%)
Apr 08, 2009 733.68 745.48 720.52 735.73 0 +8.95(+1.23%)
Apr 07, 2009 733.83 743.74 721.37 726.78 0 -31.44(-4.15%)
Apr 06, 2009 753.16 768.23 737.87 758.22 0 -24.25(-3.10%)
Apr 03, 2009 766.55 788.21 753.75 782.47 0 +18.38(+2.41%)
Apr 02, 2009 759.74 783.31 749.04 764.09 0 +52.08(+7.31%)
Apr 01, 2009 686.52 718.54 680.69 712.01 0 +28.86(+4.22%)
Mar 31, 2009 667.85 698.12 662.85 683.15 0 +34.19(+5.27%)
Mar 30, 2009 662.62 667.17 641.68 648.96 0 -55.77(-7.91%)
Mar 27, 2009 712.21 727.23 695.50 704.73 0 -31.99(-4.34%)
Mar 26, 2009 725.67 746.84 711.71 736.73 0 +15.82(+2.20%)
Mar 25, 2009 718.25 737.84 691.58 720.90 0 +10.97(+1.54%)
Mar 24, 2009 718.10 737.54 703.18 709.93 0 -38.39(-5.13%)
Mar 23, 2009 725.35 753.72 722.91 748.32 0 +89.86(+13.65%)
Mar 20, 2009 676.53 684.12 650.15 658.46 0 -28.35(-4.13%)
Mar 19, 2009 719.90 727.98 671.80 686.82 0 +4.81(+0.71%)
Mar 18, 2009 644.41 686.10 626.59 682.01 0 +26.04(+3.97%)
Mar 17, 2009 627.75 657.78 619.81 655.97 0 +41.86(+6.82%)
Mar 16, 2009 620.49 645.59 608.52 614.11 0 +14.70(+2.45%)
Mar 13, 2009 598.08 608.23 580.25 599.41 0 +5.73(+0.96%)
Mar 12, 2009 552.37 599.17 544.28 593.69 0 +31.25(+5.56%)
Mar 11, 2009 568.02 579.88 549.06 562.44 0 -7.67(-1.35%)
Mar 10, 2009 548.90 577.62 541.71 570.11 0 +68.30(+13.61%)
Mar 09, 2009 495.92 516.67 487.88 501.81 0 -23.92(-4.55%)
Mar 06, 2009 537.72 548.58 507.22 525.73 0 -5.89(-1.11%)
Mar 05, 2009 553.11 558.14 525.56 531.62 0 -45.88(-7.94%)
Mar 04, 2009 575.48 589.67 562.13 577.50 0 +18.89(+3.38%)
Mar 03, 2009 567.08 575.19 535.05 558.61 0 -2.43(-0.43%)
Mar 02, 2009 573.37 587.33 551.98 561.04 0 -61.48(-9.88%)
Feb 27, 2009 627.53 646.36 613.16 622.52 0 -28.79(-4.42%)
Feb 26, 2009 663.26 682.82 643.79 651.31 0 +24.35(+3.88%)
Feb 25, 2009 630.65 645.93 607.87 626.96 0 -11.54(-1.81%)
Feb 24, 2009 600.66 645.95 592.57 638.50 0 +39.64(+6.62%)
Feb 23, 2009 629.23 635.12 592.97 598.86 0 -28.24(-4.50%)
Feb 20, 2009 617.12 636.49 602.19 627.10 0 -16.62(-2.58%)
Feb 19, 2009 665.40 673.18 638.60 643.71 0 -4.18(-0.65%)
Feb 18, 2009 657.44 663.30 633.77 647.89 0 +2.36(+0.37%)
Feb 17, 2009 660.01 664.11 639.52 645.53 0 -64.20(-9.05%)
Feb 16, 2009 709.56 727.77 699.59 709.73 0 +0.00(+0.00%)
Feb 13, 2009 709.56 727.77 699.59 709.73 0 -21.09(-2.89%)
Feb 12, 2009 713.31 733.65 700.98 730.82 0 +4.53(+0.62%)
Feb 11, 2009 734.79 741.17 711.61 726.29 0 +9.03(+1.26%)
Feb 10, 2009 757.35 769.69 707.98 717.26 0 -39.25(-5.19%)
Feb 09, 2009 758.67 772.46 746.68 756.50 0 -4.99(-0.65%)
Feb 06, 2009 751.15 774.96 741.18 761.49 0 +22.54(+3.05%)
Feb 05, 2009 718.47 748.98 704.06 738.95 0 +9.64(+1.32%)
Feb 04, 2009 731.92 755.53 717.94 729.31 0 +0.73(+0.10%)
Feb 03, 2009 717.84 736.43 705.49 728.58 0 +18.62(+2.62%)
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.