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 (%)
Aug 31, 2011 860.67 874.13 857.32 868.29 0 +21.50(+2.54%)
Aug 30, 2011 843.10 853.30 834.48 846.79 0 -1.30(-0.15%)
Aug 29, 2011 836.08 850.15 832.16 848.09 0 +29.02(+3.54%)
Aug 26, 2011 810.00 826.16 798.02 819.07 0 -1.23(-0.15%)
Aug 25, 2011 842.99 851.35 814.05 820.30 0 -10.63(-1.28%)
Aug 24, 2011 821.37 838.20 815.31 830.94 0 -2.53(-0.30%)
Aug 23, 2011 815.71 836.22 806.07 833.47 0 +29.67(+3.69%)
Aug 22, 2011 825.57 827.38 801.75 803.80 0 -7.99(-0.98%)
Aug 19, 2011 816.98 835.42 808.01 811.79 0 -16.17(-1.95%)
Aug 18, 2011 836.69 843.91 812.83 827.96 0 -53.20(-6.04%)
Aug 17, 2011 884.90 896.47 872.73 881.15 0 +1.74(+0.20%)
Aug 16, 2011 878.78 894.10 870.42 879.41 0 -21.06(-2.34%)
Aug 15, 2011 886.07 903.93 883.40 900.47 0 +20.87(+2.37%)
Aug 12, 2011 886.97 896.54 871.37 879.60 0 +6.00(+0.69%)
Aug 11, 2011 827.01 885.09 822.48 873.60 0 +51.26(+6.23%)
Aug 10, 2011 852.21 857.51 816.12 822.34 0 -59.78(-6.78%)
Aug 09, 2011 872.43 884.02 827.78 882.12 0 +50.14(+6.03%)
Aug 08, 2011 872.61 887.82 825.17 831.98 0 -72.18(-7.98%)
Aug 05, 2011 907.01 919.61 870.04 904.16 0 +8.89(+0.99%)
Aug 04, 2011 929.93 934.29 892.59 895.27 0 -73.74(-7.61%)
Aug 03, 2011 971.05 974.66 947.51 969.01 0 +3.55(+0.37%)
Aug 02, 2011 985.24 989.66 963.01 965.47 0 -29.18(-2.93%)
Aug 01, 2011 1013 1017 983.44 994.65 0 -3.09(-0.31%)
Jul 29, 2011 990.58 1010 986.67 997.74 0 -2.81(-0.28%)
Jul 28, 2011 1001 1013 996.04 1001 0 +5.13(+0.52%)
Jul 27, 2011 1014 1015 991.62 995.42 0 -31.15(-3.03%)
Jul 26, 2011 1027 1035 1020 1027 0 -1.87(-0.18%)
Jul 25, 2011 1023 1031 1017 1028 0 -13.79(-1.32%)
Jul 22, 2011 1044 1046 1036 1042 0 -0.53(-0.05%)
Jul 21, 2011 1034 1050 1029 1043 0 +38.16(+3.80%)
Jul 20, 2011 1000 1009 993.63 1005 0 +24.22(+2.47%)
Jul 19, 2011 969.21 982.81 967.16 980.38 0 +14.66(+1.52%)
Jul 18, 2011 976.29 980.22 956.23 965.72 0 -26.91(-2.71%)
Jul 15, 2011 998.24 1002 984.99 992.63 0 -4.20(-0.42%)
Jul 14, 2011 1007 1012 991.91 996.82 0 -4.28(-0.43%)
Jul 13, 2011 994.76 1012 988.60 1001 0 +13.84(+1.40%)
Jul 12, 2011 987.40 1000 984.36 987.26 0 -11.63(-1.16%)
Jul 11, 2011 1005 1009 991.64 998.90 0 -33.84(-3.28%)
Jul 08, 2011 1036 1039 1023 1033 0 -18.51(-1.76%)
Jul 07, 2011 1056 1060 1045 1051 0 +6.63(+0.63%)
Jul 06, 2011 1041 1049 1034 1045 0 -15.13(-1.43%)
Jul 05, 2011 1068 1069 1054 1060 0 -16.11(-1.50%)
Jul 01, 2011 1076 1076 1076 0 +24.34(+2.31%)
Jun 30, 2011 1042 1057 1037 1052 0 +21.30(+2.07%)
Jun 29, 2011 1025 1033 1017 1030 0 +14.77(+1.45%)
Jun 28, 2011 1010 1023 1007 1015 0 +14.60(+1.46%)
Jun 27, 2011 990.16 1005 988.42 1001 0 +7.03(+0.71%)
Jun 24, 2011 1001 1004 986.71 993.82 0 -15.71(-1.56%)
Jun 23, 2011 1001 1012 989.31 1010 0 -13.44(-1.31%)
Jun 22, 2011 1031 1038 1021 1023 0 -14.11(-1.36%)
Jun 21, 2011 1029 1041 1026 1037 0 +16.54(+1.62%)
Jun 20, 2011 1020 1023 1017 1021 0 -4.12(-0.40%)
Jun 17, 2011 1027 1035 1020 1025 0 +10.20(+1.01%)
Jun 16, 2011 1012 1021 1002 1014 0 -3.26(-0.32%)
Jun 15, 2011 1030 1035 1010 1018 0 -33.49(-3.19%)
Jun 14, 2011 1053 1062 1047 1051 0 +13.64(+1.31%)
Jun 13, 2011 1036 1042 1028 1038 0 +6.67(+0.65%)
Jun 10, 2011 1042 1045 1024 1031 0 -19.22(-1.83%)
Jun 09, 2011 1041 1054 1037 1050 0 +7.18(+0.69%)
Jun 08, 2011 1049 1054 1039 1043 0 -9.99(-0.95%)
Jun 07, 2011 1058 1064 1049 1053 0 +8.38(+0.80%)
Jun 06, 2011 1060 1063 1042 1045 0 -22.13(-2.07%)
Jun 03, 2011 1056 1074 1052 1067 0 +20.04(+1.91%)
May 24, 2011 1048 1053 1041 1047 0 -2.42(-0.23%)
May 23, 2011 1049 1055 1042 1049 0 -21.68(-2.02%)
May 20, 2011 1083 1086 1067 1071 0 -20.31(-1.86%)
May 19, 2011 1089 1094 1080 1091 0 +2.62(+0.24%)
May 18, 2011 1080 1091 1076 1088 0 +2.63(+0.24%)
May 17, 2011 1079 1087 1072 1086 0 +2.17(+0.20%)
May 16, 2011 1086 1099 1078 1084 0 -6.76(-0.62%)
May 13, 2011 1105 1107 1084 1090 0 -22.45(-2.02%)
May 12, 2011 1105 1118 1097 1113 0 +6.75(+0.61%)
May 11, 2011 1122 1124 1100 1106 0 -20.30(-1.80%)
May 10, 2011 1119 1130 1116 1126 0 +13.94(+1.25%)
May 09, 2011 1105 1116 1098 1112 0 +3.48(+0.31%)
May 06, 2011 1124 1132 1102 1109 0 +0.03(+0.00%)
May 05, 2011 1114 1121 1102 1109 0 -31.66(-2.78%)
May 04, 2011 1150 1153 1135 1141 0 -7.50(-0.65%)
May 03, 2011 1150 1159 1140 1148 0 -8.91(-0.77%)
May 02, 2011 1157 1158 1155 1157 0 -4.54(-0.39%)
Apr 29, 2011 1158 1166 1154 1162 0 +1.53(+0.13%)
Apr 28, 2011 1154 1164 1148 1160 0 +7.50(+0.65%)
Apr 27, 2011 1148 1156 1137 1153 0 +1.27(+0.11%)
Apr 26, 2011 1145 1155 1141 1151 0 +13.00(+1.14%)
Apr 25, 2011 1138 1143 1132 1138 0 +2.30(+0.20%)
Apr 21, 2011 1139 1144 1130 1136 0 +13.54(+1.21%)
Apr 20, 2011 1123 1128 1114 1122 0 +15.94(+1.44%)
Apr 19, 2011 1107 1111 1098 1106 0 +2.74(+0.25%)
Apr 18, 2011 1096 1107 1086 1104 0 -22.72(-2.02%)
Apr 15, 2011 1127 1132 1120 1126 0 -10.86(-0.95%)
Apr 14, 2011 1131 1140 1125 1137 0 -3.81(-0.33%)
Apr 13, 2011 1150 1153 1136 1141 0 +6.81(+0.60%)
Apr 12, 2011 1141 1143 1127 1134 0 -9.16(-0.80%)
Apr 11, 2011 1149 1155 1139 1143 0 +0.95(+0.08%)
Apr 08, 2011 1150 1154 1138 1143 0 +3.52(+0.31%)
Apr 07, 2011 1142 1148 1132 1139 0 +8.66(+0.77%)
Apr 06, 2011 1128 1136 1122 1130 0 +20.79(+1.87%)
Apr 05, 2011 1107 1114 1102 1110 0 -3.85(-0.35%)
Apr 04, 2011 1119 1122 1108 1113 0 -5.64(-0.50%)
Apr 01, 2011 1111 1124 1105 1119 0 +19.26(+1.75%)
Mar 31, 2011 1099 1107 1093 1100 0 -9.02(-0.81%)
Mar 30, 2011 1106 1111 1103 1109 0 +0.38(+0.03%)
Mar 29, 2011 1104 1111 1096 1108 0 -3.57(-0.32%)
Mar 28, 2011 1117 1123 1109 1112 0 +0.14(+0.01%)
Mar 25, 2011 1116 1122 1107 1112 0 -10.60(-0.94%)
Mar 24, 2011 1119 1127 1112 1122 0 +9.70(+0.87%)
Mar 23, 2011 1101 1116 1096 1113 0 +2.61(+0.24%)
Mar 22, 2011 1116 1120 1103 1110 0 +1.05(+0.09%)
Mar 21, 2011 1107 1111 1103 1109 0 +24.69(+2.28%)
Mar 18, 2011 1087 1093 1076 1084 0 +5.01(+0.46%)
Mar 17, 2011 1085 1089 1070 1079 0 +21.55(+2.04%)
Mar 16, 2011 1079 1085 1045 1058 0 -42.30(-3.84%)
Mar 15, 2011 1088 1104 1086 1100 0 -16.14(-1.45%)
Mar 14, 2011 1110 1121 1100 1116 0 -4.71(-0.42%)
Mar 11, 2011 1113 1127 1108 1121 0 +1.45(+0.13%)
Mar 10, 2011 1124 1129 1114 1120 0 -26.75(-2.33%)
Mar 09, 2011 1146 1153 1139 1146 0 -4.93(-0.43%)
Mar 08, 2011 1141 1156 1134 1151 0 +9.70(+0.85%)
Mar 07, 2011 1159 1163 1136 1142 0 -14.02(-1.21%)
Mar 04, 2011 1163 1165 1144 1156 0 -20.63(-1.75%)
Mar 03, 2011 1172 1182 1163 1176 0 +10.50(+0.90%)
Mar 02, 2011 1167 1177 1160 1166 0 +8.22(+0.71%)
Mar 01, 2011 1177 1182 1154 1157 0 -23.86(-2.02%)
Feb 28, 2011 1181 1190 1172 1181 0 -5.98(-0.50%)
Feb 25, 2011 1180 1191 1177 1187 0 +13.27(+1.13%)
Feb 24, 2011 1174 1180 1161 1174 0 -3.97(-0.34%)
Feb 23, 2011 1185 1192 1167 1178 0 +0.97(+0.08%)
Feb 22, 2011 1184 1201 1172 1177 0 -44.94(-3.68%)
Feb 18, 2011 1222 1222 1222 0 -1.01(-0.08%)
Feb 17, 2011 1216 1227 1213 1223 0 +17.59(+1.46%)
Feb 16, 2011 1196 1211 1193 1205 0 +24.79(+2.10%)
Feb 15, 2011 1184 1191 1176 1181 0 +8.47(+0.72%)
Feb 14, 2011 1171 1180 1165 1172 0 -2.02(-0.17%)
Feb 11, 2011 1160 1180 1157 1174 0 +3.51(+0.30%)
Feb 10, 2011 1170 1177 1158 1171 0 -18.08(-1.52%)
Feb 09, 2011 1188 1197 1181 1189 0 +1.66(+0.14%)
Feb 08, 2011 1178 1191 1174 1187 0 +15.62(+1.33%)
Feb 07, 2011 1165 1175 1162 1171 0 +7.84(+0.67%)
Feb 04, 2011 1166 1169 1153 1164 0 -2.93(-0.25%)
Feb 03, 2011 1163 1170 1150 1167 0 +19.67(+1.72%)
Feb 02, 2011 1147 1154 1138 1147 0 +5.47(+0.48%)
Feb 01, 2011 1127 1146 1125 1141 0 +27.28(+2.45%)
Jan 31, 2011 1117 1123 1105 1114 0 +6.40(+0.58%)
Jan 28, 2011 1129 1133 1105 1108 0 -27.13(-2.39%)
Jan 27, 2011 1134 1142 1129 1135 0 +8.51(+0.76%)
Jan 26, 2011 1131 1137 1122 1126 0 -7.16(-0.63%)
Jan 25, 2011 1126 1136 1120 1133 0 -6.86(-0.60%)
Jan 24, 2011 1130 1144 1128 1140 0 +5.25(+0.46%)
Jan 21, 2011 1139 1145 1127 1135 0 +12.28(+1.09%)
Jan 20, 2011 1121 1128 1111 1123 0 -1.33(-0.12%)
Jan 19, 2011 1135 1140 1120 1124 0 -8.24(-0.73%)
Jan 18, 2011 1134 1142 1128 1132 0 +4.16(+0.37%)
Jan 14, 2011 1128 1128 1128 0 +9.60(+0.86%)
Jan 13, 2011 1124 1130 1113 1119 0 +10.15(+0.92%)
Jan 12, 2011 1092 1112 1088 1108 0 +49.47(+4.67%)
Jan 11, 2011 1058 1063 1050 1059 0 +12.91(+1.23%)
Jan 10, 2011 1045 1050 1035 1046 0 -6.40(-0.61%)
Jan 07, 2011 1063 1067 1045 1052 0 -9.96(-0.94%)
Jan 06, 2011 1075 1078 1057 1062 0 -6.95(-0.65%)
Jan 05, 2011 1057 1072 1054 1069 0 +3.81(+0.36%)
Jan 04, 2011 1072 1074 1058 1066 0 -0.88(-0.08%)
Jan 03, 2011 1061 1072 1057 1066 0 +11.81(+1.12%)
Dec 31, 2010 1047 1059 1045 1055 0 +4.64(+0.44%)
Dec 30, 2010 1052 1057 1045 1050 0 -7.26(-0.69%)
Dec 29, 2010 1055 1062 1051 1057 0 +7.61(+0.72%)
Dec 28, 2010 1053 1055 1045 1050 0 +3.20(+0.31%)
Dec 27, 2010 1040 1049 1037 1046 0 -6.45(-0.61%)
Dec 23, 2010 1053 1057 1047 1053 0 -2.22(-0.21%)
Dec 22, 2010 1053 1058 1048 1055 0 +4.09(+0.39%)
Dec 21, 2010 1049 1055 1045 1051 0 +14.15(+1.36%)
Dec 20, 2010 1042 1045 1031 1037 0 -2.44(-0.23%)
Dec 17, 2010 1040 1044 1030 1039 0 -37.30(-3.46%)
Dec 16, 2010 1070 1080 1065 1077 0 +6.55(+0.61%)
Dec 15, 2010 1082 1087 1065 1070 0 -22.51(-2.06%)
Dec 14, 2010 1098 1104 1089 1093 0 +6.13(+0.56%)
Dec 10, 2010 1082 1089 1076 1086 0 +1.22(+0.11%)
Dec 09, 2010 1088 1091 1076 1085 0 +15.31(+1.43%)
Dec 08, 2010 1066 1076 1058 1070 0 +10.42(+0.98%)
Dec 07, 2010 1076 1079 1057 1060 0 -3.79(-0.36%)
Dec 06, 2010 1060 1068 1054 1063 0 -15.16(-1.41%)
Dec 03, 2010 1070 1080 1063 1078 0 +10.73(+1.00%)
Dec 02, 2010 1042 1072 1041 1068 0 +25.31(+2.43%)
Dec 01, 2010 1034 1046 1029 1042 0 +35.70(+3.55%)
Nov 30, 2010 1001 1016 996.55 1007 0 -16.03(-1.57%)
Nov 29, 2010 1015 1026 1005 1023 0 -0.49(-0.05%)
Nov 26, 2010 1020 1032 1017 1023 0 -31.11(-2.95%)
Nov 24, 2010 1050 1054 1054 1054 0 +10.63(+1.02%)
Nov 23, 2010 1054 1058 1039 1044 0 -31.42(-2.92%)
Nov 22, 2010 1074 1081 1062 1075 0 -20.52(-1.87%)
Nov 19, 2010 1084 1097 1077 1096 0 -5.91(-0.54%)
Nov 18, 2010 1104 1109 1095 1102 0 +21.13(+1.96%)
Nov 17, 2010 1079 1090 1074 1080 0 +4.19(+0.39%)
Nov 16, 2010 1097 1099 1069 1076 0 -33.43(-3.01%)
Nov 15, 2010 1116 1122 1106 1110 0 +2.06(+0.19%)
Nov 12, 2010 1116 1126 1100 1108 0 -9.42(-0.84%)
Nov 11, 2010 1112 1122 1105 1117 0 -13.10(-1.16%)
Nov 10, 2010 1130 1135 1109 1130 0 +7.05(+0.63%)
Nov 09, 2010 1144 1147 1118 1123 0 -15.09(-1.33%)
Nov 08, 2010 1136 1143 1126 1138 0 -8.65(-0.75%)
Nov 05, 2010 1146 1156 1136 1147 0 -16.80(-1.44%)
Nov 04, 2010 1155 1169 1146 1164 0 +37.90(+3.37%)
Nov 03, 2010 1121 1128 1106 1126 0 +11.24(+1.01%)
Nov 02, 2010 1116 1123 1107 1114 0 +12.71(+1.15%)
Nov 01, 2010 1111 1119 1094 1102 0 -8.06(-0.73%)
Oct 29, 2010 1109 1116 1102 1110 0 +2.93(+0.26%)
Oct 28, 2010 1114 1116 1100 1107 0 +2.02(+0.18%)
Oct 27, 2010 1109 1114 1094 1105 0 -15.55(-1.39%)
Oct 25, 2010 1130 1136 1117 1120 0 -5.24(-0.47%)
Oct 23, 2010 1130 1133 1120 1126 0 +0.02(+0.00%)
Oct 22, 2010 1130 1133 1119 1126 0 +2.58(+0.23%)
Oct 21, 2010 1136 1144 1115 1123 0 -14.56(-1.28%)
Oct 20, 2010 1125 1144 1122 1138 0 +17.97(+1.60%)
Oct 19, 2010 1126 1134 1111 1120 0 -22.33(-1.96%)
Oct 18, 2010 1130 1145 1126 1142 0 +17.18(+1.53%)
Oct 15, 2010 1141 1142 1115 1125 0 -12.46(-1.10%)
Oct 14, 2010 1146 1149 1127 1137 0 -9.15(-0.80%)
Oct 13, 2010 1147 1157 1141 1146 0 +7.56(+0.66%)
Oct 12, 2010 1133 1143 1124 1139 0 -2.26(-0.20%)
Oct 11, 2010 1142 1148 1135 1141 0 -0.83(-0.07%)
Oct 08, 2010 1141 1147 1133 1142 0 -0.44(-0.04%)
Oct 07, 2010 1159 1162 1134 1142 0 -9.42(-0.82%)
Oct 06, 2010 1152 1160 1144 1152 0 +5.59(+0.49%)
Oct 05, 2010 1131 1151 1128 1146 0 +38.52(+3.48%)
Oct 04, 2010 1115 1124 1101 1108 0 -11.16(-1.00%)
Oct 01, 2010 1118 1125 1106 1119 0 +11.66(+1.05%)
Sep 30, 2010 1126 1134 1102 1107 0 -12.63(-1.13%)
Sep 29, 2010 1122 1130 1114 1120 0 -14.48(-1.28%)
Sep 28, 2010 1129 1137 1114 1134 0 +4.54(+0.40%)
Sep 27, 2010 1140 1143 1127 1130 0 -13.85(-1.21%)
Sep 24, 2010 1135 1147 1131 1144 0 +30.84(+2.77%)
Sep 23, 2010 1112 1125 1106 1113 0 -16.96(-1.50%)
Sep 22, 2010 1135 1145 1124 1130 0 -20.73(-1.80%)
Sep 21, 2010 1162 1166 1140 1150 0 -11.26(-0.97%)
Sep 20, 2010 1142 1165 1139 1162 0 +20.32(+1.78%)
Sep 17, 2010 1141 1152 1133 1141 0 -21.48(-1.85%)
Sep 15, 2010 1156 1167 1150 1163 0 -0.32(-0.03%)
Sep 14, 2010 1157 1171 1150 1163 0 +7.08(+0.61%)
Sep 13, 2010 1153 1163 1148 1156 0 +28.74(+2.55%)
Sep 10, 2010 1126 1133 1121 1127 0 +5.97(+0.53%)
Sep 09, 2010 1136 1141 1111 1121 0 +11.92(+1.07%)
Sep 08, 2010 1106 1121 1103 1110 0 +3.91(+0.35%)
Sep 07, 2010 1111 1117 1101 1106 0 -23.50(-2.08%)
Sep 03, 2010 1129 1129 1129 0 +16.28(+1.46%)
Sep 02, 2010 1106 1116 1101 1113 0 +4.87(+0.44%)
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.