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, 2016 516.67 518.67 510.71 515.77 0 +3.98(+0.78%)
Aug 30, 2016 511.28 513.65 508.62 511.79 0 +3.60(+0.71%)
Aug 29, 2016 506.27 509.73 504.88 508.19 0 +1.53(+0.30%)
Aug 26, 2016 510.90 515.32 503.61 506.67 0 -2.80(-0.55%)
Aug 25, 2016 509.54 510.95 506.87 509.47 0 -0.70(-0.14%)
Aug 24, 2016 512.39 513.92 508.33 510.17 0 +1.88(+0.37%)
Aug 23, 2016 510.62 513.36 506.71 508.29 0 +3.10(+0.61%)
Aug 22, 2016 503.70 506.55 501.03 505.19 0 -1.20(-0.24%)
Aug 19, 2016 504.87 507.91 501.72 506.39 0 -2.23(-0.44%)
Aug 18, 2016 508.10 510.52 505.76 508.62 0 +0.65(+0.13%)
Aug 17, 2016 506.46 509.32 502.30 507.96 0 +1.29(+0.25%)
Aug 16, 2016 508.38 511.12 504.93 506.68 0 -2.39(-0.47%)
Aug 15, 2016 505.68 511.07 504.14 509.06 0 +2.95(+0.58%)
Aug 12, 2016 505.79 508.51 502.39 506.12 0 -1.18(-0.23%)
Aug 11, 2016 504.34 509.11 502.15 507.30 0 +4.47(+0.89%)
Aug 10, 2016 503.65 505.98 499.92 502.83 0 +0.71(+0.14%)
Aug 09, 2016 498.82 505.20 496.96 502.12 0 +2.63(+0.53%)
Aug 08, 2016 496.14 501.15 494.86 499.49 0 +6.38(+1.29%)
Aug 05, 2016 486.66 493.96 483.75 493.11 0 +6.76(+1.39%)
Aug 04, 2016 486.01 489.02 483.53 486.35 0 +1.52(+0.31%)
Aug 03, 2016 481.21 486.00 478.62 484.83 0 +5.90(+1.23%)
Aug 02, 2016 481.31 484.12 476.25 478.93 0 -5.26(-1.09%)
Aug 01, 2016 486.30 489.90 482.40 484.20 0 -3.07(-0.63%)
Jul 29, 2016 483.08 489.96 480.38 487.27 0 +12.60(+2.66%)
Jul 28, 2016 476.44 477.50 470.80 474.67 0 -6.67(-1.39%)
Jul 27, 2016 483.83 485.94 478.40 481.34 0 +0.11(+0.02%)
Jul 26, 2016 481.21 483.71 478.04 481.23 0 +1.52(+0.32%)
Jul 25, 2016 481.53 482.62 478.01 479.71 0 -3.56(-0.74%)
Jul 22, 2016 483.86 485.44 480.81 483.27 0 -0.35(-0.07%)
Jul 21, 2016 486.83 488.98 482.01 483.62 0 -2.23(-0.46%)
Jul 20, 2016 484.03 488.09 481.44 485.85 0 +5.49(+1.14%)
Jul 19, 2016 479.01 482.70 477.46 480.36 0 -4.37(-0.90%)
Jul 18, 2016 481.57 486.83 478.31 484.73 0 +3.40(+0.71%)
Jul 15, 2016 482.44 484.76 478.31 481.33 0 +1.50(+0.31%)
Jul 14, 2016 479.32 482.43 475.45 479.83 0 +6.90(+1.46%)
Jul 13, 2016 474.27 477.07 469.14 472.93 0 +0.03(+0.01%)
Jul 12, 2016 471.54 476.69 469.04 472.90 0 +12.29(+2.67%)
Jul 11, 2016 460.33 463.96 457.94 460.61 0 +8.94(+1.98%)
Jul 08, 2016 451.67 451.00 441.78 451.67 0 +9.67(+2.19%)
Jul 07, 2016 445.46 448.12 439.36 442.00 0 -0.66(-0.15%)
Jul 06, 2016 442.67 442.67 442.67 442.67 0 -2.79(-0.63%)
Jul 05, 2016 448.86 450.63 442.59 445.46 0 -13.48(-2.94%)
Jul 01, 2016 458.94 458.94 458.94 458.94 0 -0.31(-0.07%)
Jun 30, 2016 454.89 461.06 450.99 459.25 0 +1.17(+0.26%)
Jun 29, 2016 453.49 460.47 450.14 458.08 0 +7.85(+1.74%)
Jun 28, 2016 445.99 452.79 441.45 450.23 0 +15.09(+3.47%)
Jun 27, 2016 439.62 441.47 428.31 435.14 0 -27.12(-5.87%)
Jun 24, 2016 459.82 473.89 454.77 462.26 0 -54.22(-10.50%)
Jun 23, 2016 513.72 517.90 509.14 516.48 0 +14.49(+2.89%)
Jun 22, 2016 503.96 509.57 501.00 501.99 0 +1.21(+0.24%)
Jun 21, 2016 499.85 504.35 495.41 500.79 0 +5.12(+1.03%)
Jun 20, 2016 499.70 501.72 494.78 495.67 0 +13.30(+2.76%)
Jun 17, 2016 477.69 484.73 475.67 482.36 0 +10.69(+2.27%)
Jun 16, 2016 464.24 472.91 459.87 471.67 0 +1.97(+0.42%)
Jun 15, 2016 469.17 474.46 466.86 469.71 0 +2.62(+0.56%)
Jun 14, 2016 470.17 472.82 463.06 467.09 0 -7.11(-1.50%)
Jun 13, 2016 474.64 479.95 471.15 474.20 0 -7.59(-1.58%)
Jun 10, 2016 485.42 488.23 477.55 481.79 0 -15.31(-3.08%)
Jun 09, 2016 496.80 499.30 493.58 497.10 0 -5.64(-1.12%)
Jun 08, 2016 503.77 507.48 499.00 502.75 0 -0.21(-0.04%)
Jun 07, 2016 501.41 506.27 499.56 502.95 0 +4.19(+0.84%)
Jun 06, 2016 495.81 501.19 494.68 498.76 0 +1.15(+0.23%)
Jun 03, 2016 496.41 499.82 491.14 497.61 0 +0.76(+0.15%)
Jun 02, 2016 492.72 498.15 490.51 496.85 0 +1.64(+0.33%)
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.