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 (%)
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%)
Apr 01, 2013 814.17 817.68 803.95 806.75 0 -10.51(-1.29%)
Mar 28, 2013 817.26 817.26 817.26 0 +4.93(+0.61%)
Mar 27, 2013 808.30 816.64 801.60 812.33 0 -4.41(-0.54%)
Mar 26, 2013 815.94 821.37 812.35 816.74 0 +0.00(+0.00%)
Mar 25, 2013 830.14 832.23 808.76 816.74 0 -12.43(-1.50%)
Mar 22, 2013 830.42 834.68 824.70 829.16 0 +4.51(+0.55%)
Mar 21, 2013 829.35 834.39 821.29 824.65 0 -9.09(-1.09%)
Mar 20, 2013 834.36 838.69 828.21 833.75 0 +4.64(+0.56%)
Mar 19, 2013 837.63 843.25 823.44 829.10 0 -6.91(-0.83%)
Mar 18, 2013 835.18 842.61 830.16 836.01 0 -12.46(-1.47%)
Mar 15, 2013 851.23 853.88 843.99 848.47 0 -4.57(-0.54%)
Mar 14, 2013 849.99 856.01 845.48 853.04 0 +9.19(+1.09%)
Mar 13, 2013 840.44 846.32 836.56 843.86 0 -1.04(-0.12%)
Mar 12, 2013 848.70 850.24 840.07 844.90 0 -3.95(-0.47%)
Mar 11, 2013 841.53 849.94 840.19 848.85 0 +4.22(+0.50%)
Mar 08, 2013 843.29 848.26 837.89 844.63 0 +6.73(+0.80%)
Mar 07, 2013 835.81 841.38 832.73 837.90 0 +1.83(+0.22%)
Mar 06, 2013 839.87 844.89 831.44 836.07 0 -1.17(-0.14%)
Mar 05, 2013 837.86 842.57 833.76 837.24 0 +6.86(+0.83%)
Mar 04, 2013 824.78 831.94 821.61 830.38 0 -2.74(-0.33%)
Mar 01, 2013 824.40 836.36 820.84 833.12 0 -5.57(-0.66%)
Feb 28, 2013 840.58 846.25 835.37 838.69 0 -2.37(-0.28%)
Feb 27, 2013 827.52 844.05 825.87 841.06 0 +11.44(+1.38%)
Feb 26, 2013 833.87 838.71 822.47 829.62 0 -16.89(-2.00%)
Feb 22, 2013 842.22 847.83 837.93 846.51 0 +12.29(+1.47%)
Feb 21, 2013 843.06 844.65 829.73 834.21 0 -18.40(-2.16%)
Feb 20, 2013 865.33 866.59 851.59 852.61 0 -5.64(-0.66%)
Feb 15, 2013 858.25 858.25 858.25 0 -4.90(-0.57%)
Feb 14, 2013 860.04 865.20 856.40 863.16 0 -5.36(-0.62%)
Feb 13, 2013 871.86 876.09 865.64 868.52 0 -4.10(-0.47%)
Feb 12, 2013 868.05 876.24 865.06 872.62 0 +14.30(+1.67%)
Feb 11, 2013 861.58 862.69 853.76 858.32 0 -4.91(-0.57%)
Feb 08, 2013 858.95 864.79 855.66 863.23 0 +11.33(+1.33%)
Feb 07, 2013 857.24 860.96 845.75 851.90 0 -7.35(-0.85%)
Feb 06, 2013 854.80 862.08 850.38 859.25 0 +7.83(+0.92%)
Feb 04, 2013 858.58 862.37 847.89 851.42 0 -17.84(-2.05%)
Feb 01, 2013 867.02 872.74 862.58 869.26 0 +3.98(+0.46%)
Jan 31, 2013 863.95 871.88 859.58 865.28 0 -0.15(-0.02%)
Jan 30, 2013 864.38 869.84 859.59 865.42 0 -1.67(-0.19%)
Jan 29, 2013 860.50 870.17 859.19 867.09 0 +6.05(+0.70%)
Jan 28, 2013 865.00 866.73 857.47 861.04 0 -3.11(-0.36%)
Jan 25, 2013 863.42 868.24 856.67 864.16 0 +6.83(+0.80%)
Jan 24, 2013 854.73 863.75 851.03 857.33 0 +5.06(+0.59%)
Jan 23, 2013 851.07 856.08 848.08 852.27 0 -2.95(-0.35%)
Jan 22, 2013 849.85 857.42 847.54 855.22 0 +0.20(+0.02%)
Jan 18, 2013 855.03 855.03 855.03 0 -0.93(-0.11%)
Jan 17, 2013 855.50 861.05 851.00 855.96 0 +4.80(+0.56%)
Jan 16, 2013 844.85 853.64 842.60 851.16 0 -3.81(-0.45%)
Jan 15, 2013 850.10 857.43 846.46 854.97 0 -1.50(-0.18%)
Jan 14, 2013 855.34 859.59 850.24 856.47 0 +3.04(+0.36%)
Jan 12, 2013 853.85 859.20 847.69 853.43 0 +0.00(+0.00%)
Jan 11, 2013 853.85 859.20 847.69 853.43 0 +1.90(+0.22%)
Jan 10, 2013 843.96 854.05 840.08 851.53 0 +15.74(+1.88%)
Jan 09, 2013 832.22 840.19 829.59 835.80 0 +12.22(+1.48%)
Jan 08, 2013 825.01 828.25 818.56 823.58 0 -4.30(-0.52%)
Jan 07, 2013 823.88 829.18 819.15 827.88 0 +4.02(+0.49%)
Jan 04, 2013 818.56 825.55 815.71 823.86 0 +5.50(+0.67%)
Jan 03, 2013 816.66 824.37 809.36 818.36 0 -7.77(-0.94%)
Jan 02, 2013 823.92 827.24 816.77 826.12 0 +15.43(+1.90%)
Dec 31, 2012 799.24 813.17 795.99 810.69 0 +12.33(+1.54%)
Dec 28, 2012 799.46 803.70 793.80 798.36 0 -6.00(-0.75%)
Dec 27, 2012 805.60 809.85 796.55 804.37 0 +3.46(+0.43%)
Dec 26, 2012 801.80 806.37 796.50 800.91 0 +0.74(+0.09%)
Dec 24, 2012 800.17 800.17 800.17 0 -3.07(-0.38%)
Dec 21, 2012 795.96 805.43 793.48 803.24 0 -7.00(-0.86%)
Dec 20, 2012 806.94 812.19 801.94 810.23 0 +7.04(+0.88%)
Dec 19, 2012 809.10 811.70 799.42 803.20 0 +5.03(+0.63%)
Dec 18, 2012 792.08 802.18 788.03 798.17 0 +10.72(+1.36%)
Dec 17, 2012 780.60 788.36 777.59 787.45 0 +5.05(+0.65%)
Dec 14, 2012 778.43 785.49 776.78 782.39 0 +4.87(+0.63%)
Dec 13, 2012 777.53 783.45 772.37 777.53 0 +1.08(+0.14%)
Dec 12, 2012 778.23 784.35 773.20 776.45 0 +2.03(+0.26%)
Dec 11, 2012 770.36 777.85 768.60 774.42 0 +4.43(+0.58%)
Dec 10, 2012 765.60 771.91 760.95 769.98 0 -2.23(-0.29%)
Dec 07, 2012 766.94 773.79 763.60 772.22 0 +2.91(+0.38%)
Dec 06, 2012 770.43 773.40 765.02 769.30 0 -1.86(-0.24%)
Dec 05, 2012 768.55 776.04 765.84 771.17 0 +5.35(+0.70%)
Dec 04, 2012 765.81 769.16 762.85 765.82 0 +0.98(+0.13%)
Nov 30, 2012 764.16 769.33 760.09 764.84 0 +1.29(+0.17%)
Nov 29, 2012 758.70 765.76 753.81 763.55 0 +11.94(+1.59%)
Nov 28, 2012 743.80 754.42 738.21 751.61 0 +1.73(+0.23%)
Nov 27, 2012 752.63 759.29 747.23 749.87 0 -0.61(-0.08%)
Nov 26, 2012 746.84 753.97 743.20 750.48 0 -5.31(-0.70%)
Nov 24, 2012 749.62 756.48 746.53 755.79 0 +0.00(+0.00%)
Nov 23, 2012 749.62 756.49 746.53 755.79 0 +13.14(+1.77%)
Nov 21, 2012 742.64 742.64 742.64 0 +0.52(+0.07%)
Nov 20, 2012 735.59 743.32 732.98 742.13 0 -0.53(-0.07%)
Nov 19, 2012 734.20 744.62 735.99 742.66 0 +15.98(+2.20%)
Nov 16, 2012 726.51 731.15 719.01 726.68 0 -1.93(-0.27%)
Nov 15, 2012 729.15 736.67 724.43 728.61 0 +6.57(+0.91%)
Nov 14, 2012 734.88 737.42 720.25 722.03 0 -9.32(-1.27%)
Nov 13, 2012 729.03 739.93 725.62 731.36 0 -5.94(-0.81%)
Nov 12, 2012 737.04 740.86 733.10 737.30 0 +4.42(+0.60%)
Nov 09, 2012 729.51 739.51 727.57 732.88 0 -3.17(-0.43%)
Nov 08, 2012 741.72 747.54 733.99 736.05 0 -5.93(-0.80%)
Nov 07, 2012 748.87 751.06 736.81 741.98 0 -15.35(-2.03%)
Nov 06, 2012 749.09 760.53 747.47 757.33 0 +8.68(+1.16%)
Nov 05, 2012 746.74 751.42 743.16 748.65 0 -2.16(-0.29%)
Nov 02, 2012 759.59 760.62 748.27 750.81 0 -7.95(-1.05%)
Nov 01, 2012 753.09 765.70 749.88 758.76 0 +12.32(+1.65%)
Oct 31, 2012 754.25 756.76 742.36 746.43 0 +6.96(+0.94%)
Oct 26, 2012 739.48 739.48 739.48 0 -5.34(-0.72%)
Oct 25, 2012 746.33 750.73 738.54 744.81 0 +5.23(+0.71%)
Oct 24, 2012 739.08 744.50 732.97 739.59 0 +2.16(+0.29%)
Oct 23, 2012 738.37 743.61 730.47 737.42 0 -327.78(-30.77%)
Oct 19, 2012 1078 1085 1062 1065 0 -21.13(-1.95%)
Oct 18, 2012 1089 1097 1079 1086 0 -1.54(-0.14%)
Oct 17, 2012 1083 1093 1080 1088 0 +9.70(+0.90%)
Oct 16, 2012 1079 1088 1071 1078 0 +13.24(+1.24%)
Oct 15, 2012 1062 1076 1055 1065 0 +7.75(+0.73%)
Oct 12, 2012 1067 1070 1054 1057 0 -11.80(-1.10%)
Oct 11, 2012 1081 1090 1067 1069 0 +4.08(+0.38%)
Oct 10, 2012 1070 1078 1060 1065 0 -2.52(-0.24%)
Oct 09, 2012 1080 1082 1063 1067 0 -17.13(-1.58%)
Oct 08, 2012 1081 1089 1077 1085 0 -5.21(-0.48%)
Oct 06, 2012 1096 1106 1085 1090 0 +0.00(+0.00%)
Oct 05, 2012 1096 1106 1085 1090 0 -1.94(-0.18%)
Oct 04, 2012 1076 1096 1068 1092 0 +25.62(+2.40%)
Oct 03, 2012 1064 1072 1058 1066 0 +4.20(+0.40%)
Oct 02, 2012 1067 1074 1055 1062 0 +1.58(+0.15%)
Oct 01, 2012 1055 1079 1052 1060 0 +6.80(+0.65%)
Sep 28, 2012 1060 1063 1047 1054 0 -17.38(-1.62%)
Sep 27, 2012 1065 1076 1060 1071 0 +14.12(+1.34%)
Sep 26, 2012 1051 1065 1043 1057 0 -5.73(-0.54%)
Sep 25, 2012 1065 1080 1053 1062 0 -3.31(-0.31%)
Sep 24, 2012 1067 1074 1053 1066 0 -10.64(-0.99%)
Sep 21, 2012 1073 1084 1066 1076 0 +12.63(+1.19%)
Sep 20, 2012 1054 1066 1049 1064 0 +1.41(+0.13%)
Sep 19, 2012 1057 1067 1051 1062 0 +6.71(+0.64%)
Sep 18, 2012 1056 1064 1048 1056 0 -11.22(-1.05%)
Sep 17, 2012 1078 1087 1064 1067 0 -10.33(-0.96%)
Sep 14, 2012 1070 1088 1064 1077 0 +19.06(+1.80%)
Sep 13, 2012 1038 1063 1031 1058 0 +16.42(+1.58%)
Sep 12, 2012 1065 1069 1030 1042 0 -3.60(-0.34%)
Sep 11, 2012 1048 1061 1039 1045 0 +2.67(+0.26%)
Sep 10, 2012 1055 1062 1041 1043 0 -10.07(-0.96%)
Sep 07, 2012 1055 1064 1045 1053 0 +11.72(+1.13%)
Sep 06, 2012 1026 1045 1023 1041 0 +26.39(+2.60%)
Sep 05, 2012 1012 1018 1006 1015 0 +0.05(+0.00%)
Sep 04, 2012 1018 1023 1008 1015 0 -9.82(-0.96%)
Aug 31, 2012 1024 1024 1024 0 +5.16(+0.51%)
Aug 30, 2012 1023 1026 1012 1019 0 -11.21(-1.09%)
Aug 29, 2012 1030 1035 1023 1030 0 -0.94(-0.09%)
Aug 27, 2012 1036 1039 1029 1031 0 -4.86(-0.47%)
Aug 24, 2012 1028 1039 1020 1036 0 -1.01(-0.10%)
Aug 23, 2012 1038 1050 1031 1037 0 -8.05(-0.77%)
Aug 22, 2012 1045 1053 1039 1045 0 +0.99(+0.09%)
Aug 21, 2012 1046 1055 1036 1044 0 +4.33(+0.42%)
Aug 20, 2012 1041 1054 1031 1040 0 -7.85(-0.75%)
Aug 17, 2012 1042 1050 1038 1048 0 +12.17(+1.18%)
Aug 16, 2012 1032 1040 1025 1036 0 +10.80(+1.05%)
Aug 15, 2012 1017 1030 1016 1025 0 +5.56(+0.55%)
Aug 14, 2012 1024 1028 1016 1019 0 -4.04(-0.39%)
Aug 13, 2012 1028 1030 1016 1023 0 -4.93(-0.48%)
Aug 11, 2012 1022 1030 1019 1028 0 +0.00(+0.00%)
Aug 10, 2012 1022 1030 1019 1028 0 +3.22(+0.31%)
Aug 09, 2012 1027 1039 1019 1025 0 -5.07(-0.49%)
Aug 08, 2012 1012 1035 1006 1030 0 +9.93(+0.97%)
Aug 07, 2012 1017 1027 1015 1020 0 +8.93(+0.88%)
Aug 06, 2012 1017 1030 1008 1011 0 +5.41(+0.54%)
Aug 03, 2012 994.82 1012 985.16 1006 0 +32.50(+3.34%)
Aug 02, 2012 977.29 985.68 966.42 973.38 0 -18.20(-1.84%)
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.