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 (%)
Sep 30, 2009 1301 1310 1272 1291 0 +0.86(+0.07%)
Sep 29, 2009 1298 1307 1285 1290 0 -8.26(-0.64%)
Sep 28, 2009 1271 1302 1268 1299 0 +28.33(+2.23%)
Sep 25, 2009 1272 1286 1259 1270 0 -10.34(-0.81%)
Sep 24, 2009 1313 1319 1270 1281 0 -28.71(-2.19%)
Sep 23, 2009 1327 1340 1305 1309 0 -11.80(-0.89%)
Sep 22, 2009 1316 1327 1308 1321 0 +23.41(+1.80%)
Sep 21, 2009 1290 1306 1281 1298 0 -22.83(-1.73%)
Sep 18, 2009 1322 1330 1308 1320 0 +12.18(+0.93%)
Sep 17, 2009 1309 1327 1295 1308 0 +5.85(+0.45%)
Sep 16, 2009 1303 1323 1293 1302 0 +22.67(+1.77%)
Sep 15, 2009 1272 1288 1261 1280 0 +3.63(+0.28%)
Sep 14, 2009 1259 1281 1253 1276 0 +4.88(+0.38%)
Sep 11, 2009 1282 1289 1264 1271 0 -3.64(-0.29%)
Sep 10, 2009 1264 1280 1250 1275 0 +11.91(+0.94%)
Sep 09, 2009 1259 1273 1249 1263 0 +8.51(+0.68%)
Sep 08, 2009 1261 1266 1244 1254 0 +5.68(+0.45%)
Sep 04, 2009 1249 1249 1249 0 +24.17(+1.97%)
Sep 03, 2009 1223 1231 1206 1225 0 +24.68(+2.06%)
Sep 02, 2009 1197 1212 1191 1200 0 -10.62(-0.88%)
Sep 01, 2009 1236 1257 1202 1211 0 -47.54(-3.78%)
Aug 31, 2009 1253 1272 1238 1258 0 -13.97(-1.10%)
Aug 28, 2009 1283 1291 1263 1272 0 +0.82(+0.06%)
Aug 27, 2009 1254 1276 1238 1271 0 +17.05(+1.36%)
Aug 26, 2009 1246 1259 1236 1254 0 +2.82(+0.23%)
Aug 25, 2009 1254 1267 1243 1251 0 +16.29(+1.32%)
Aug 24, 2009 1247 1261 1229 1235 0 -1.95(-0.16%)
Aug 21, 2009 1230 1245 1222 1237 0 +25.36(+2.09%)
Aug 20, 2009 1196 1217 1192 1212 0 +21.33(+1.79%)
Aug 19, 2009 1168 1202 1164 1190 0 +0.98(+0.08%)
Aug 18, 2009 1174 1196 1169 1189 0 +31.83(+2.75%)
Aug 17, 2009 1164 1170 1150 1158 0 -51.91(-4.29%)
Aug 14, 2009 1215 1220 1191 1209 0 -11.06(-0.91%)
Aug 13, 2009 1217 1229 1201 1221 0 +27.86(+2.34%)
Aug 12, 2009 1169 1203 1167 1193 0 +22.46(+1.92%)
Aug 11, 2009 1177 1187 1160 1170 0 -18.82(-1.58%)
Aug 10, 2009 1194 1206 1178 1189 0 -16.93(-1.40%)
Aug 07, 2009 1205 1226 1190 1206 0 -1.42(-0.12%)
Aug 06, 2009 1224 1229 1194 1207 0 +8.56(+0.71%)
Aug 05, 2009 1199 1207 1175 1199 0 +9.64(+0.81%)
Aug 04, 2009 1184 1207 1172 1189 0 -11.86(-0.99%)
Aug 03, 2009 1186 1210 1178 1201 0 +50.90(+4.43%)
Jul 31, 2009 1131 1156 1122 1150 0 +35.43(+3.18%)
Jul 30, 2009 1108 1127 1099 1115 0 +29.66(+2.73%)
Jul 29, 2009 1089 1095 1072 1085 0 -15.69(-1.43%)
Jul 28, 2009 1095 1108 1083 1101 0 -16.44(-1.47%)
Jul 27, 2009 1114 1125 1101 1117 0 +5.96(+0.54%)
Jul 25, 2009 1109 1116 1098 1111 0 -1.57(-0.14%)
Jul 24, 2009 1109 1121 1092 1113 0 +5.49(+0.50%)
Jul 23, 2009 1087 1118 1080 1107 0 +31.26(+2.91%)
Jul 22, 2009 1065 1088 1060 1076 0 -1.95(-0.18%)
Jul 21, 2009 1093 1096 1062 1078 0 +48.89(+4.75%)
Jun 26, 2009 1020 1038 1011 1029 0 +9.65(+0.95%)
Jun 25, 2009 995.45 1022 993.45 1019 0 +16.62(+1.66%)
Jun 24, 2009 1012 1026 993.48 1003 0 +8.25(+0.83%)
Jun 23, 2009 992.63 1006 977.98 994.58 0 +10.94(+1.11%)
Jun 22, 2009 1014 1017 979.68 983.64 0 -52.02(-5.02%)
Jun 19, 2009 1040 1049 1025 1036 0 +18.12(+1.78%)
Jun 18, 2009 1006 1030 998.75 1018 0 +12.45(+1.24%)
Jun 17, 2009 1008 1021 988.18 1005 0 -2.26(-0.22%)
Jun 16, 2009 1033 1038 1003 1007 0 -17.71(-1.73%)
Jun 15, 2009 1049 1052 1014 1025 0 -53.01(-4.92%)
Jun 12, 2009 1072 1085 1064 1078 0 -4.85(-0.45%)
Jun 11, 2009 1073 1100 1067 1083 0 +32.10(+3.05%)
Jun 10, 2009 1065 1070 1035 1051 0 +13.90(+1.34%)
Jun 09, 2009 1033 1046 1024 1037 0 +11.06(+1.08%)
Jun 08, 2009 1017 1035 1009 1026 0 -1.83(-0.18%)
Jun 05, 2009 1049 1057 1014 1028 0 -19.53(-1.86%)
Jun 04, 2009 1028 1052 1020 1047 0 +28.17(+2.76%)
Jun 03, 2009 1036 1039 1007 1019 0 -44.32(-4.17%)
Jun 02, 2009 1052 1073 1045 1063 0 -10.04(-0.94%)
Jun 01, 2009 1064 1088 1053 1073 0 +26.19(+2.50%)
May 29, 2009 1042 1056 1025 1047 0 +22.67(+2.21%)
May 28, 2009 1015 1030 994.38 1025 0 +17.55(+1.74%)
May 27, 2009 1037 1043 1004 1007 0 -22.94(-2.23%)
May 26, 2009 985.63 1035 980.44 1030 0 +29.89(+2.99%)
May 25, 2009 1010 1018 994.74 1000 0 +0.00(+0.00%)
May 22, 2009 1010 1018 994.74 1000 0 +10.28(+1.04%)
May 21, 2009 987.86 1006 974.00 989.77 0 -13.75(-1.37%)
May 20, 2009 1022 1037 998.08 1004 0 -4.48(-0.44%)
May 19, 2009 1014 1033 1000 1008 0 +9.94(+1.00%)
May 18, 2009 971.24 1006 962.98 998.06 0 +62.30(+6.66%)
May 15, 2009 947.81 962.50 927.36 935.76 0 -11.39(-1.20%)
May 14, 2009 923.16 955.42 919.90 947.15 0 +30.73(+3.35%)
May 13, 2009 930.18 944.60 910.35 916.42 0 -64.84(-6.61%)
May 12, 2009 1000 1008 959.51 981.26 0 -14.67(-1.47%)
May 11, 2009 997.91 1018 987.05 995.93 0 -29.89(-2.91%)
May 08, 2009 989.16 1031 979.80 1026 0 +87.70(+9.35%)
May 07, 2009 990.60 996.28 925.07 938.12 0 -32.46(-3.34%)
May 06, 2009 954.13 982.80 934.70 970.58 0 +25.25(+2.67%)
May 05, 2009 948.29 960.76 932.49 945.33 0 -3.27(-0.35%)
May 04, 2009 912.96 950.91 908.57 948.60 0 +58.11(+6.53%)
May 01, 2009 885.85 903.74 874.70 890.49 0 +12.20(+1.39%)
Apr 30, 2009 892.68 908.05 870.77 878.29 0 +14.43(+1.67%)
Apr 29, 2009 851.21 877.74 844.33 863.86 0 +39.09(+4.74%)
Apr 28, 2009 808.13 837.60 802.41 824.78 0 -7.09(-0.85%)
Apr 27, 2009 834.48 855.03 822.15 831.87 0 -20.08(-2.36%)
Apr 24, 2009 834.72 859.70 823.95 851.95 0 +27.27(+3.31%)
Apr 23, 2009 806.55 827.19 794.13 824.68 0 +38.14(+4.85%)
Apr 22, 2009 779.54 815.42 772.78 786.55 0 -17.30(-2.15%)
Apr 21, 2009 756.17 808.94 750.61 803.85 0 +34.21(+4.45%)
Apr 20, 2009 802.72 805.59 764.38 769.64 0 -71.19(-8.47%)
Apr 17, 2009 835.86 856.62 823.06 840.83 0 +6.25(+0.75%)
Apr 16, 2009 823.57 846.73 808.66 834.58 0 +13.76(+1.68%)
Apr 15, 2009 794.40 823.98 785.62 820.82 0 +21.84(+2.73%)
Apr 14, 2009 810.05 828.97 791.49 798.97 0 -15.84(-1.94%)
Apr 13, 2009 796.13 826.01 778.13 814.82 0 +15.41(+1.93%)
Apr 10, 2009 782.29 806.06 770.71 799.41 0 +0.00(+0.00%)
Apr 09, 2009 782.29 806.06 770.71 799.41 0 +63.68(+8.66%)
Apr 08, 2009 733.68 745.48 720.52 735.73 0 +8.95(+1.23%)
Apr 07, 2009 733.83 743.74 721.37 726.78 0 -31.44(-4.15%)
Apr 06, 2009 753.16 768.23 737.87 758.22 0 -24.25(-3.10%)
Apr 03, 2009 766.55 788.21 753.75 782.47 0 +18.38(+2.41%)
Apr 02, 2009 759.74 783.31 749.04 764.09 0 +52.08(+7.31%)
Apr 01, 2009 686.52 718.54 680.69 712.01 0 +28.86(+4.22%)
Mar 31, 2009 667.85 698.12 662.85 683.15 0 +34.19(+5.27%)
Mar 30, 2009 662.62 667.17 641.68 648.96 0 -55.77(-7.91%)
Mar 27, 2009 712.21 727.23 695.50 704.73 0 -31.99(-4.34%)
Mar 26, 2009 725.67 746.84 711.71 736.73 0 +15.82(+2.20%)
Mar 25, 2009 718.25 737.84 691.58 720.90 0 +10.97(+1.54%)
Mar 24, 2009 718.10 737.54 703.18 709.93 0 -38.39(-5.13%)
Mar 23, 2009 725.35 753.72 722.91 748.32 0 +89.86(+13.65%)
Mar 20, 2009 676.53 684.12 650.15 658.46 0 -28.35(-4.13%)
Mar 19, 2009 719.90 727.98 671.80 686.82 0 +4.81(+0.71%)
Mar 18, 2009 644.41 686.10 626.59 682.01 0 +26.04(+3.97%)
Mar 17, 2009 627.75 657.78 619.81 655.97 0 +41.86(+6.82%)
Mar 16, 2009 620.49 645.59 608.52 614.11 0 +14.70(+2.45%)
Mar 13, 2009 598.08 608.23 580.25 599.41 0 +5.73(+0.96%)
Mar 12, 2009 552.37 599.17 544.28 593.69 0 +31.25(+5.56%)
Mar 11, 2009 568.02 579.88 549.06 562.44 0 -7.67(-1.35%)
Mar 10, 2009 548.90 577.62 541.71 570.11 0 +68.30(+13.61%)
Mar 09, 2009 495.92 516.67 487.88 501.81 0 -23.92(-4.55%)
Mar 06, 2009 537.72 548.58 507.22 525.73 0 -5.89(-1.11%)
Mar 05, 2009 553.11 558.14 525.56 531.62 0 -45.88(-7.94%)
Mar 04, 2009 575.48 589.67 562.13 577.50 0 +18.89(+3.38%)
Mar 03, 2009 567.08 575.19 535.05 558.61 0 -2.43(-0.43%)
Mar 02, 2009 573.37 587.33 551.98 561.04 0 -61.48(-9.88%)
Feb 27, 2009 627.53 646.36 613.16 622.52 0 -28.79(-4.42%)
Feb 26, 2009 663.26 682.82 643.79 651.31 0 +24.35(+3.88%)
Feb 25, 2009 630.65 645.93 607.87 626.96 0 -11.54(-1.81%)
Feb 24, 2009 600.66 645.95 592.57 638.50 0 +39.64(+6.62%)
Feb 23, 2009 629.23 635.12 592.97 598.86 0 -28.24(-4.50%)
Feb 20, 2009 617.12 636.49 602.19 627.10 0 -16.62(-2.58%)
Feb 19, 2009 665.40 673.18 638.60 643.71 0 -4.18(-0.65%)
Feb 18, 2009 657.44 663.30 633.77 647.89 0 +2.36(+0.37%)
Feb 17, 2009 660.01 664.11 639.52 645.53 0 -64.20(-9.05%)
Feb 16, 2009 709.56 727.77 699.59 709.73 0 +0.00(+0.00%)
Feb 13, 2009 709.56 727.77 699.59 709.73 0 -21.09(-2.89%)
Feb 12, 2009 713.31 733.65 700.98 730.82 0 +4.53(+0.62%)
Feb 11, 2009 734.79 741.17 711.61 726.29 0 +9.03(+1.26%)
Feb 10, 2009 757.35 769.69 707.98 717.26 0 -39.25(-5.19%)
Feb 09, 2009 758.67 772.46 746.68 756.50 0 -4.99(-0.65%)
Feb 06, 2009 751.15 774.96 741.18 761.49 0 +22.54(+3.05%)
Feb 05, 2009 718.47 748.98 704.06 738.95 0 +9.64(+1.32%)
Feb 04, 2009 731.92 755.53 717.94 729.31 0 +0.73(+0.10%)
Feb 03, 2009 717.84 736.43 705.49 728.58 0 +18.62(+2.62%)
Feb 02, 2009 702.20 719.10 691.56 709.96 0 -21.93(-3.00%)
Jan 30, 2009 753.93 762.57 722.36 731.88 0 -3.52(-0.48%)
Jan 29, 2009 751.87 763.48 726.01 735.41 0 -59.21(-7.45%)
Jan 28, 2009 784.77 813.37 771.36 794.61 0 +78.41(+10.95%)
Jan 27, 2009 706.53 723.79 692.58 716.20 0 +30.64(+4.47%)
Jan 26, 2009 692.23 711.95 672.27 685.56 0 +16.68(+2.49%)
Jan 23, 2009 638.21 677.89 632.20 668.87 0 -2.04(-0.30%)
Jan 22, 2009 663.82 688.00 651.32 670.92 0 -15.20(-2.21%)
Jan 21, 2009 658.72 692.02 640.77 686.11 0 +54.14(+8.57%)
Jan 20, 2009 664.04 675.80 625.83 631.98 0 -143.60(-18.51%)
Jan 19, 2009 805.87 814.75 740.46 775.57 0 +0.00(+0.00%)
Jan 16, 2009 805.87 814.75 740.46 775.57 0 -13.13(-1.66%)
Jan 15, 2009 794.69 807.12 755.93 788.70 0 -7.62(-0.96%)
Jan 14, 2009 805.52 817.70 779.88 796.33 0 -66.63(-7.72%)
Jan 13, 2009 855.92 875.14 845.50 862.96 0 -33.41(-3.73%)
Jan 12, 2009 910.02 918.13 884.25 896.37 0 -14.75(-1.62%)
Jan 09, 2009 932.11 935.43 905.64 911.12 0 -18.45(-1.98%)
Jan 08, 2009 919.18 935.71 906.41 929.57 0 +12.38(+1.35%)
Jan 07, 2009 929.31 937.49 908.80 917.19 0 -20.08(-2.14%)
Jan 06, 2009 931.10 947.42 912.02 937.27 0 -5.08(-0.54%)
Jan 05, 2009 920.12 953.02 909.13 942.35 0 +6.29(+0.67%)
Jan 02, 2009 920.83 951.71 904.96 936.06 0 +18.45(+2.01%)
Jan 01, 2009 891.66 934.61 873.41 917.61 0 +0.00(+0.00%)
Dec 31, 2008 891.66 934.61 873.41 917.61 0 +17.02(+1.89%)
Dec 30, 2008 878.93 905.85 872.52 900.59 0 +18.91(+2.14%)
Dec 29, 2008 877.70 892.03 863.93 881.68 0 +13.86(+1.60%)
Dec 26, 2008 849.43 873.31 844.72 867.82 0 +13.62(+1.59%)
Dec 25, 2008 845.87 864.96 837.57 854.21 0 +0.00(+0.00%)
Dec 24, 2008 845.87 864.96 837.57 854.21 0 -1.40(-0.16%)
Dec 23, 2008 862.12 872.66 842.19 855.60 0 -6.00(-0.70%)
Dec 22, 2008 863.93 880.52 842.44 861.60 0 -5.82(-0.67%)
Dec 19, 2008 865.59 882.81 844.47 867.42 0 +0.86(+0.10%)
Dec 18, 2008 896.35 907.61 856.09 866.56 0 -44.22(-4.86%)
Dec 17, 2008 896.89 928.62 883.87 910.78 0 -37.30(-3.93%)
Dec 16, 2008 879.39 954.04 875.37 948.09 0 +62.96(+7.11%)
Dec 15, 2008 895.09 909.04 870.51 885.13 0 -8.82(-0.99%)
Dec 12, 2008 860.04 908.50 854.71 893.94 0 -5.75(-0.64%)
Dec 11, 2008 912.70 933.58 889.17 899.69 0 -11.48(-1.26%)
Dec 10, 2008 908.99 923.23 891.38 911.16 0 +13.38(+1.49%)
Dec 09, 2008 899.82 927.24 885.94 897.78 0 -20.96(-2.28%)
Dec 08, 2008 887.26 938.89 868.21 918.74 0 +55.13(+6.38%)
Dec 05, 2008 830.58 873.40 807.94 863.61 0 +23.95(+2.85%)
Dec 04, 2008 851.01 879.36 824.80 839.66 0 -32.96(-3.78%)
Dec 03, 2008 842.32 883.88 818.83 872.62 0 +7.85(+0.91%)
Dec 02, 2008 842.67 880.65 823.28 864.77 0 +44.62(+5.44%)
Dec 01, 2008 859.92 870.83 814.77 820.15 0 -97.38(-10.61%)
Nov 28, 2008 881.17 923.87 874.90 917.53 0 +20.46(+2.28%)
Nov 27, 2008 840.86 906.25 832.06 897.07 0 +0.00(+0.00%)
Nov 26, 2008 840.86 906.25 832.06 897.07 0 +22.55(+2.58%)
Nov 25, 2008 883.20 904.31 839.97 874.52 0 +33.05(+3.93%)
Nov 24, 2008 793.29 858.29 768.99 841.47 0 +82.38(+10.85%)
Nov 21, 2008 759.33 778.08 709.32 759.09 0 +51.76(+7.32%)
Nov 20, 2008 736.39 763.25 693.38 707.33 0 -43.44(-5.79%)
Nov 19, 2008 807.92 816.00 744.71 750.77 0 -85.08(-10.18%)
Nov 18, 2008 822.89 851.14 800.16 835.85 0 -26.77(-3.10%)
Nov 17, 2008 873.07 896.65 854.95 862.62 0 -24.58(-2.77%)
Nov 14, 2008 923.09 945.72 875.48 887.20 0 -68.79(-7.20%)
Nov 13, 2008 894.40 961.47 858.61 956.00 0 +56.35(+6.26%)
Nov 12, 2008 935.03 951.25 889.83 899.64 0 -60.19(-6.27%)
Nov 11, 2008 971.21 987.91 935.23 959.84 0 -55.17(-5.44%)
Nov 10, 2008 1050 1059 996.75 1015 0 -41.18(-3.90%)
Nov 07, 2008 1024 1070 1009 1056 0 +115.13(+12.23%)
Nov 06, 2008 985.77 1001 929.13 941.06 0 -59.99(-5.99%)
Nov 05, 2008 1050 1067 994.85 1001 0 -59.28(-5.59%)
Nov 04, 2008 1015 1074 1007 1060 0 +59.78(+5.97%)
Nov 03, 2008 979.89 1013 963.37 1001 0 +16.82(+1.71%)
Oct 31, 2008 938.61 1013 923.46 983.73 0 -5.99(-0.60%)
Oct 30, 2008 997.51 1024 958.88 989.71 0 +69.95(+7.60%)
Oct 29, 2008 910.76 971.18 883.15 919.77 0 -0.78(-0.08%)
Oct 28, 2008 885.12 934.10 820.37 920.54 0 +65.50(+7.66%)
Oct 27, 2008 879.52 904.77 846.05 855.04 0 -68.34(-7.40%)
Oct 24, 2008 888.31 963.78 872.39 923.38 0 -108.40(-10.51%)
Oct 23, 2008 1013 1052 983.56 1032 0 -0.71(-0.07%)
Oct 22, 2008 1079 1094 1014 1032 0 -90.95(-8.10%)
Oct 21, 2008 1148 1163 1115 1123 0 -59.04(-4.99%)
Oct 20, 2008 1143 1191 1126 1182 0 +66.98(+6.00%)
Oct 17, 2008 1096 1174 1079 1116 0 -30.21(-2.64%)
Oct 16, 2008 1118 1158 1052 1146 0 +27.20(+2.43%)
Oct 15, 2008 1191 1210 1101 1119 0 -113.15(-9.19%)
Oct 14, 2008 1273 1288 1187 1232 0 +23.52(+1.95%)
Oct 13, 2008 1149 1220 1112 1208 0 +133.34(+12.41%)
Oct 10, 2008 1041 1116 982.67 1075 0 -40.94(-3.67%)
Oct 09, 2008 1240 1249 1098 1116 0 -114.42(-9.30%)
Oct 08, 2008 1207 1280 1160 1230 0 -13.89(-1.12%)
Oct 07, 2008 1328 1347 1220 1244 0 -78.94(-5.97%)
Oct 06, 2008 1353 1371 1249 1323 0 -82.08(-5.84%)
Oct 03, 2008 1439 1494 1375 1405 0 +20.83(+1.50%)
Oct 02, 2008 1421 1442 1367 1384 0 -71.53(-4.91%)
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.