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 26, 2016 501.87 504.56 498.80 501.49 0 -6.44(-1.27%)
Sep 23, 2016 508.83 510.83 506.01 507.92 0 -8.11(-1.57%)
Sep 22, 2016 518.40 521.28 513.23 516.03 0 +1.69(+0.33%)
Sep 21, 2016 510.44 514.90 506.89 514.34 0 +13.62(+2.72%)
Sep 20, 2016 502.91 503.95 497.93 500.72 0 +1.35(+0.27%)
Sep 19, 2016 501.85 504.11 497.50 499.37 0 +2.68(+0.54%)
Sep 16, 2016 498.04 500.03 494.63 496.69 0 -8.47(-1.68%)
Sep 15, 2016 500.64 506.52 498.65 505.16 0 +5.62(+1.12%)
Sep 14, 2016 500.61 506.12 498.29 499.54 0 -1.33(-0.27%)
Sep 13, 2016 505.77 507.43 498.19 500.87 0 -13.82(-2.69%)
Sep 12, 2016 507.90 515.85 505.92 514.70 0 -0.48(-0.09%)
Sep 09, 2016 520.32 522.03 514.25 515.17 0 -6.81(-1.30%)
Sep 08, 2016 521.56 525.57 518.84 521.98 0 +0.50(+0.10%)
Sep 07, 2016 522.19 525.61 519.32 521.48 0 -3.53(-0.67%)
Sep 06, 2016 525.92 529.05 519.84 525.01 0 -2.55(-0.48%)
Sep 02, 2016 527.56 527.56 527.56 527.56 0 +6.74(+1.29%)
Sep 01, 2016 521.08 523.77 515.47 520.82 0 +5.05(+0.98%)
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%)
Jun 01, 2016 491.33 496.38 488.77 495.21 0 -2.36(-0.47%)
May 31, 2016 504.06 505.67 495.61 497.57 0 -6.56(-1.30%)
May 27, 2016 504.14 504.14 504.14 504.14 0 -0.12(-0.02%)
May 26, 2016 506.31 509.13 502.01 504.26 0 -3.25(-0.64%)
May 25, 2016 504.98 510.47 503.49 507.51 0 +9.77(+1.96%)
May 24, 2016 495.29 499.81 492.79 497.74 0 +9.53(+1.95%)
May 23, 2016 488.83 492.77 485.56 488.21 0 -1.69(-0.34%)
May 20, 2016 490.87 494.90 486.94 489.90 0 +0.30(+0.06%)
May 19, 2016 490.89 494.07 484.42 489.60 0 -0.34(-0.07%)
May 18, 2016 485.50 493.58 482.74 489.94 0 +7.64(+1.58%)
May 17, 2016 482.28 486.93 477.38 482.30 0 +0.89(+0.18%)
May 16, 2016 479.75 486.81 478.82 481.42 0 +4.52(+0.95%)
May 13, 2016 480.04 484.34 474.97 476.90 0 -5.27(-1.09%)
May 12, 2016 487.48 489.60 478.68 482.17 0 -2.45(-0.51%)
May 11, 2016 484.96 488.72 481.83 484.62 0 -4.31(-0.88%)
May 10, 2016 484.81 490.90 482.70 488.93 0 +7.02(+1.46%)
May 09, 2016 485.07 487.51 479.40 481.92 0 -5.00(-1.03%)
May 06, 2016 480.61 489.00 479.64 486.92 0 +3.09(+0.64%)
May 05, 2016 486.66 489.29 482.10 483.83 0 -2.92(-0.60%)
May 04, 2016 487.51 491.83 483.49 486.75 0 -5.88(-1.19%)
May 03, 2016 495.88 496.88 488.04 492.62 0 -12.90(-2.55%)
May 02, 2016 508.55 509.67 501.89 505.52 0 -2.30(-0.45%)
Apr 29, 2016 510.46 513.70 504.69 507.82 0 -3.88(-0.76%)
Apr 28, 2016 511.14 518.99 507.37 511.70 0 -8.94(-1.72%)
Apr 27, 2016 517.11 524.34 515.21 520.65 0 -1.52(-0.29%)
Apr 26, 2016 520.38 523.91 517.29 522.16 0 +7.85(+1.53%)
Apr 25, 2016 515.36 517.37 510.68 514.32 0 -4.12(-0.79%)
Apr 22, 2016 515.32 520.93 513.75 518.43 0 +4.97(+0.97%)
Apr 21, 2016 518.17 519.49 511.53 513.46 0 -2.41(-0.47%)
Apr 20, 2016 514.97 518.82 512.16 515.87 0 +3.80(+0.74%)
Apr 19, 2016 509.87 515.75 506.93 512.07 0 +3.98(+0.78%)
Apr 18, 2016 503.15 510.01 501.56 508.09 0 +2.75(+0.54%)
Apr 15, 2016 504.77 508.17 498.42 505.34 0 +0.20(+0.04%)
Apr 14, 2016 505.99 508.15 501.82 505.14 0 -0.80(-0.16%)
Apr 13, 2016 502.82 507.06 500.18 505.94 0 +16.57(+3.39%)
Apr 12, 2016 482.66 490.78 479.43 489.37 0 +11.98(+2.51%)
Apr 11, 2016 478.18 481.68 473.32 477.38 0 +4.76(+1.01%)
Apr 08, 2016 472.36 475.96 469.12 472.62 0 +9.21(+1.99%)
Apr 07, 2016 466.62 468.44 460.40 463.41 0 -9.00(-1.91%)
Apr 06, 2016 468.54 472.89 464.81 472.41 0 +2.57(+0.55%)
Apr 05, 2016 472.50 473.95 467.58 469.84 0 -13.08(-2.71%)
Apr 04, 2016 485.93 488.43 480.79 482.93 0 -4.05(-0.83%)
Apr 01, 2016 479.50 487.89 476.74 486.97 0 -0.59(-0.12%)
Mar 31, 2016 488.84 493.54 486.42 487.56 0 -2.31(-0.47%)
Mar 30, 2016 490.11 494.03 488.00 489.87 0 +0.67(+0.14%)
Mar 29, 2016 482.75 490.73 479.10 489.20 0 +0.80(+0.16%)
Mar 28, 2016 487.58 490.45 483.88 488.40 0 +3.54(+0.73%)
Mar 24, 2016 484.86 484.86 484.86 484.86 0 -7.54(-1.53%)
Mar 23, 2016 500.93 501.28 491.43 492.40 0 -11.15(-2.21%)
Mar 22, 2016 501.93 506.37 499.46 503.56 0 -5.50(-1.08%)
Mar 21, 2016 510.29 512.59 504.42 509.06 0 -2.43(-0.48%)
Mar 18, 2016 511.14 515.71 507.19 511.49 0 +2.92(+0.57%)
Mar 17, 2016 501.73 510.81 499.17 508.57 0 +8.45(+1.69%)
Mar 16, 2016 491.73 501.31 490.60 500.12 0 +0.86(+0.17%)
Mar 15, 2016 498.86 501.57 495.46 499.26 0 -6.52(-1.29%)
Mar 14, 2016 505.30 508.25 502.64 505.79 0 -2.15(-0.42%)
Mar 11, 2016 503.13 508.69 500.67 507.94 0 +15.75(+3.20%)
Mar 10, 2016 496.51 500.26 486.63 492.19 0 -0.55(-0.11%)
Mar 09, 2016 494.33 497.70 486.97 492.74 0 +1.69(+0.34%)
Mar 08, 2016 495.11 496.53 488.05 491.05 0 -8.08(-1.62%)
Mar 07, 2016 492.50 500.61 490.54 499.12 0 +0.82(+0.16%)
Mar 04, 2016 496.98 500.84 493.93 498.31 0 +2.57(+0.52%)
Mar 03, 2016 489.97 496.07 487.14 495.74 0 +11.52(+2.38%)
Mar 02, 2016 475.62 485.87 474.23 484.21 0 +10.21(+2.15%)
Mar 01, 2016 464.70 475.24 463.38 474.01 0 +11.98(+2.59%)
Feb 29, 2016 465.20 467.85 460.70 462.02 0 -1.74(-0.38%)
Feb 26, 2016 466.52 469.04 461.81 463.76 0 +1.25(+0.27%)
Feb 25, 2016 459.80 464.58 454.97 462.51 0 +11.48(+2.55%)
Feb 24, 2016 446.59 453.02 441.07 451.03 0 -3.34(-0.74%)
Feb 23, 2016 461.62 462.78 451.97 454.37 0 -10.43(-2.24%)
Feb 22, 2016 463.58 467.82 461.73 464.80 0 +3.23(+0.70%)
Feb 19, 2016 460.50 463.31 455.94 461.57 0 -4.25(-0.91%)
Feb 18, 2016 471.18 472.66 463.12 465.82 0 -5.36(-1.14%)
Feb 17, 2016 464.99 473.32 463.70 471.19 0 +11.91(+2.59%)
Feb 16, 2016 460.23 463.05 454.61 459.28 0 +6.04(+1.33%)
Feb 12, 2016 453.24 453.24 453.24 453.24 0 +19.15(+4.41%)
Feb 11, 2016 434.78 440.19 429.73 434.09 0 -12.80(-2.86%)
Feb 10, 2016 447.86 454.47 443.94 446.89 0 +1.33(+0.30%)
Feb 09, 2016 442.13 449.53 438.29 445.56 0 -10.66(-2.34%)
Feb 08, 2016 458.94 460.62 450.56 456.22 0 -12.65(-2.70%)
Feb 05, 2016 471.22 474.97 466.18 468.87 0 -5.66(-1.19%)
Feb 04, 2016 468.18 478.52 466.59 474.53 0 +7.10(+1.52%)
Feb 03, 2016 469.53 471.27 455.22 467.43 0 +0.89(+0.19%)
Feb 02, 2016 474.89 475.89 464.07 466.54 0 -21.43(-4.39%)
Feb 01, 2016 483.41 489.37 479.27 487.97 0 -5.00(-1.01%)
Jan 29, 2016 486.45 494.99 482.64 492.97 0 +6.00(+1.23%)
Jan 28, 2016 489.11 491.51 481.74 486.97 0 +3.37(+0.70%)
Jan 27, 2016 484.21 493.43 480.35 483.60 0 -5.03(-1.03%)
Jan 26, 2016 482.16 490.13 480.40 488.63 0 +10.23(+2.14%)
Jan 25, 2016 484.15 486.23 477.21 478.40 0 -16.50(-3.33%)
Jan 22, 2016 492.02 497.75 488.72 494.90 0 +15.15(+3.16%)
Jan 21, 2016 473.38 483.62 468.15 479.76 0 +3.68(+0.77%)
Jan 20, 2016 473.76 480.41 465.03 476.08 0 -10.82(-2.22%)
Jan 19, 2016 491.10 492.47 483.05 486.90 0 -1.83(-0.37%)
Jan 15, 2016 488.73 488.73 488.73 488.73 0 -24.02(-4.68%)
Jan 14, 2016 507.55 516.62 501.57 512.74 0 +6.16(+1.22%)
Jan 13, 2016 518.26 519.73 504.22 506.58 0 -9.69(-1.88%)
Jan 12, 2016 518.52 520.12 509.61 516.27 0 +0.95(+0.18%)
Jan 11, 2016 517.96 519.12 510.19 515.32 0 +3.54(+0.69%)
Jan 08, 2016 524.16 524.92 511.29 511.78 0 -8.34(-1.60%)
Jan 07, 2016 522.14 527.59 518.17 520.11 0 -12.87(-2.41%)
Jan 06, 2016 533.78 537.72 530.35 532.98 0 -13.42(-2.46%)
Jan 05, 2016 545.31 548.51 540.75 546.40 0 +1.19(+0.22%)
Jan 04, 2016 541.38 548.77 538.15 545.21 0 -9.27(-1.67%)
Dec 31, 2015 554.48 554.48 554.48 554.48 0 -4.41(-0.79%)
Dec 30, 2015 562.32 565.04 557.83 558.89 0 -7.99(-1.41%)
Dec 29, 2015 564.44 569.31 562.97 566.88 0 +5.64(+1.01%)
Dec 28, 2015 562.70 564.17 557.55 561.24 0 -4.95(-0.87%)
Dec 24, 2015 566.19 566.19 566.19 566.19 0 +1.12(+0.20%)
Dec 23, 2015 558.60 565.91 557.90 565.08 0 +12.28(+2.22%)
Dec 22, 2015 549.04 554.47 545.24 552.80 0 +5.06(+0.92%)
Dec 21, 2015 551.59 553.43 544.27 547.74 0 +0.57(+0.10%)
Dec 18, 2015 552.83 555.59 545.96 547.17 0 -6.75(-1.22%)
Dec 17, 2015 558.93 560.44 551.82 553.92 0 -4.62(-0.83%)
Dec 16, 2015 553.13 559.73 547.93 558.54 0 +13.36(+2.45%)
Dec 15, 2015 546.02 550.17 543.00 545.18 0 +4.66(+0.86%)
Dec 14, 2015 542.99 546.54 533.92 540.52 0 -1.74(-0.32%)
Dec 11, 2015 548.19 549.03 540.34 542.26 0 -13.31(-2.40%)
Dec 10, 2015 555.48 560.36 552.40 555.57 0 +1.15(+0.21%)
Dec 09, 2015 553.37 561.83 549.42 554.42 0 +3.32(+0.60%)
Dec 08, 2015 554.86 556.74 548.73 551.10 0 -14.18(-2.51%)
Dec 07, 2015 571.37 573.37 562.26 565.29 0 -11.68(-2.02%)
Dec 04, 2015 570.42 578.14 568.50 576.97 0 +5.64(+0.99%)
Dec 03, 2015 579.14 581.06 569.20 571.33 0 -3.43(-0.60%)
Dec 02, 2015 577.80 581.85 570.25 574.76 0 -5.33(-0.92%)
Dec 01, 2015 575.08 580.76 572.66 580.09 0 +12.98(+2.29%)
Nov 30, 2015 566.90 569.74 563.15 567.11 0 -0.62(-0.11%)
Nov 27, 2015 571.54 572.98 566.22 567.72 0 -2.57(-0.45%)
Nov 25, 2015 570.29 570.29 570.29 570.29 0 -1.55(-0.27%)
Nov 24, 2015 569.22 574.49 567.00 571.84 0 -0.83(-0.15%)
Nov 23, 2015 572.67 576.20 571.63 572.67 0 -3.38(-0.59%)
Nov 20, 2015 581.02 582.51 574.00 576.05 0 -5.17(-0.89%)
Nov 19, 2015 580.58 584.55 578.22 581.23 0 +3.31(+0.57%)
Nov 18, 2015 571.50 578.62 568.06 577.92 0 +9.00(+1.58%)
Nov 17, 2015 571.38 575.17 566.83 568.91 0 -0.85(-0.15%)
Nov 16, 2015 563.71 570.99 560.50 569.76 0 +4.05(+0.72%)
Nov 13, 2015 567.85 570.28 562.19 565.71 0 -0.42(-0.07%)
Nov 12, 2015 571.19 573.52 565.36 566.13 0 -11.08(-1.92%)
Nov 11, 2015 579.82 581.47 575.00 577.21 0 +1.31(+0.23%)
Nov 10, 2015 574.65 578.25 571.08 575.90 0 -1.75(-0.30%)
Nov 09, 2015 580.70 584.08 574.41 577.65 0 -2.30(-0.40%)
Nov 06, 2015 577.80 582.91 574.51 579.95 0 +2.21(+0.38%)
Nov 05, 2015 580.78 583.18 575.50 577.74 0 -6.42(-1.10%)
Nov 04, 2015 589.24 591.48 581.19 584.16 0 -2.87(-0.49%)
Nov 03, 2015 581.63 589.35 580.02 587.03 0 +0.00(+0.00%)
Nov 02, 2015 584.02 589.04 580.92 587.03 0 +5.31(+0.91%)
Oct 30, 2015 585.30 588.65 578.88 581.72 0 -3.24(-0.55%)
Oct 29, 2015 586.45 589.81 582.47 584.96 0 -11.64(-1.95%)
Oct 28, 2015 590.58 599.56 588.73 596.60 0 +3.49(+0.59%)
Oct 27, 2015 595.33 596.58 590.48 593.11 0 -6.01(-1.00%)
Oct 26, 2015 601.08 603.30 596.82 599.12 0 -3.34(-0.55%)
Oct 23, 2015 601.86 605.28 599.05 602.46 0 +5.34(+0.89%)
Oct 22, 2015 589.52 599.25 588.42 597.12 0 +10.93(+1.86%)
Oct 21, 2015 591.04 592.52 585.55 586.19 0 -5.59(-0.95%)
Oct 20, 2015 591.73 595.51 589.25 591.79 0 -1.70(-0.29%)
Oct 19, 2015 591.88 596.26 588.14 593.49 0 -2.27(-0.38%)
Oct 16, 2015 594.45 597.27 590.51 595.76 0 +2.66(+0.45%)
Oct 15, 2015 588.07 594.60 584.13 593.10 0 +8.35(+1.43%)
Oct 14, 2015 588.18 591.91 583.41 584.75 0 -2.87(-0.49%)
Oct 13, 2015 588.45 593.32 585.08 587.61 0 -13.79(-2.29%)
Oct 12, 2015 601.55 603.92 597.38 601.40 0 -1.17(-0.19%)
Oct 09, 2015 605.98 608.16 598.83 602.57 0 -0.67(-0.11%)
Oct 08, 2015 595.62 604.07 592.10 603.24 0 +2.09(+0.35%)
Oct 07, 2015 598.94 606.32 594.58 601.15 0 +9.46(+1.60%)
Oct 06, 2015 586.20 594.28 584.83 591.69 0 +5.01(+0.85%)
Oct 05, 2015 578.82 587.99 577.11 586.67 0 +11.78(+2.05%)
Oct 02, 2015 560.00 575.07 555.42 574.89 0 +11.91(+2.12%)
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.