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, 2020 362.27 363.65 356.40 357.83 0 -6.05(-1.66%)
Aug 28, 2020 362.25 366.36 360.02 363.89 0 +6.76(+1.89%)
Aug 27, 2020 359.92 361.35 355.08 357.13 0 -2.69(-0.75%)
Aug 26, 2020 362.81 364.35 357.78 359.83 0 -3.23(-0.89%)
Aug 25, 2020 362.57 365.87 358.10 363.05 0 +3.11(+0.87%)
Aug 24, 2020 357.74 361.97 355.94 359.94 0 +4.22(+1.19%)
Aug 21, 2020 354.46 358.05 353.36 355.72 0 -3.05(-0.85%)
Aug 20, 2020 356.64 359.68 355.17 358.76 0 -2.34(-0.65%)
Aug 19, 2020 363.00 366.78 360.22 361.10 0 -1.31(-0.36%)
Aug 18, 2020 361.13 365.51 358.75 362.41 0 +1.10(+0.30%)
Aug 17, 2020 360.49 363.63 358.10 361.31 0 +0.31(+0.09%)
Aug 14, 2020 359.41 362.65 357.92 360.99 0 -0.75(-0.21%)
Aug 13, 2020 363.00 366.43 359.81 361.74 0 -3.67(-1.00%)
Aug 12, 2020 368.37 369.20 362.78 365.41 0 +4.44(+1.23%)
Aug 11, 2020 361.23 366.99 359.51 360.97 0 +7.41(+2.10%)
Aug 10, 2020 355.04 359.70 350.09 353.55 0 -0.60(-0.17%)
Aug 07, 2020 351.99 356.52 349.08 354.15 0 -1.33(-0.37%)
Aug 06, 2020 350.33 356.87 349.57 355.48 0 +1.46(+0.41%)
Aug 05, 2020 355.78 358.92 352.63 354.01 0 -1.01(-0.29%)
Aug 04, 2020 356.71 360.17 352.04 355.03 0 -0.33(-0.09%)
Aug 03, 2020 356.22 359.24 350.79 355.36 0 -3.13(-0.87%)
Jul 31, 2020 359.87 363.12 355.48 358.49 0 -2.36(-0.65%)
Jul 30, 2020 359.76 361.85 353.31 360.85 0 -7.85(-2.13%)
Jul 29, 2020 367.76 371.37 364.64 368.70 0 +0.90(+0.24%)
Jul 28, 2020 366.64 369.79 364.65 367.80 0 -0.13(-0.04%)
Jul 27, 2020 364.97 369.15 362.35 367.94 0 +2.27(+0.62%)
Jul 24, 2020 366.27 369.79 363.58 365.67 0 -1.92(-0.52%)
Jul 23, 2020 368.01 371.99 365.15 367.59 0 -0.80(-0.22%)
Jul 22, 2020 364.96 370.20 362.80 368.38 0 +0.48(+0.13%)
Jul 21, 2020 363.88 371.37 362.59 367.91 0 +7.40(+2.05%)
Jul 20, 2020 360.38 364.42 358.06 360.51 0 -0.34(-0.10%)
Jul 17, 2020 365.54 367.37 359.96 360.85 0 -5.17(-1.41%)
Jul 16, 2020 367.60 372.09 364.38 366.02 0 -5.41(-1.46%)
Jul 15, 2020 375.38 378.34 368.34 371.43 0 +0.14(+0.04%)
Jul 14, 2020 365.94 372.49 362.96 371.29 0 +3.16(+0.86%)
Jul 13, 2020 369.20 374.59 365.58 368.13 0 +0.14(+0.04%)
Jul 10, 2020 364.40 370.79 362.00 367.99 0 +3.97(+1.09%)
Jul 09, 2020 373.26 373.94 361.41 364.02 0 -10.04(-2.68%)
Jul 08, 2020 374.88 378.11 369.56 374.06 0 -2.56(-0.68%)
Jul 07, 2020 378.52 381.54 374.63 376.62 0 -6.05(-1.58%)
Jul 06, 2020 382.90 387.89 378.60 382.67 0 +7.43(+1.98%)
Jul 02, 2020 372.22 380.01 368.96 375.24 0 +12.78(+3.52%)
Jul 01, 2020 359.90 367.09 357.69 362.47 0 +2.96(+0.82%)
Jun 30, 2020 359.48 363.45 355.52 359.51 0 -2.07(-0.57%)
Jun 29, 2020 359.60 364.33 357.35 361.58 0 +4.93(+1.38%)
Jun 26, 2020 362.99 364.28 355.64 356.65 0 -9.86(-2.69%)
Jun 25, 2020 361.43 368.10 359.77 366.51 0 +4.55(+1.26%)
Jun 24, 2020 366.78 369.13 360.28 361.97 0 -10.54(-2.83%)
Jun 23, 2020 376.55 381.95 370.42 372.50 0 +3.25(+0.88%)
Jun 22, 2020 370.46 374.43 366.19 369.25 0 +0.02(+0.01%)
Jun 19, 2020 375.14 375.62 366.23 369.23 0 -0.75(-0.20%)
Jun 18, 2020 371.25 375.54 367.37 369.98 0 -5.37(-1.43%)
Jun 17, 2020 379.72 380.91 372.15 375.35 0 -3.05(-0.81%)
Jun 16, 2020 383.43 387.32 373.49 378.40 0 +7.36(+1.98%)
Jun 15, 2020 365.23 375.71 361.79 371.05 0 -3.80(-1.01%)
Jun 12, 2020 378.06 381.89 366.13 374.84 0 +7.95(+2.17%)
Jun 11, 2020 377.41 380.93 364.91 366.90 0 -29.45(-7.43%)
Jun 10, 2020 403.01 404.58 394.47 396.35 0 -6.51(-1.62%)
Jun 09, 2020 402.93 407.33 396.81 402.86 0 -11.60(-2.80%)
Jun 08, 2020 413.95 417.22 404.28 414.45 0 +8.36(+2.06%)
Jun 05, 2020 402.28 410.96 398.63 406.10 0 +22.67(+5.91%)
Jun 04, 2020 375.27 385.37 372.87 383.43 0 +5.64(+1.49%)
Jun 03, 2020 374.66 384.23 372.51 377.79 0 +10.86(+2.96%)
Jun 02, 2020 364.13 370.85 361.95 366.94 0 +8.99(+2.51%)
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.