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, 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%)
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.