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, 2011 779.08 790.25 767.17 769.14 0 -40.43(-4.99%)
Sep 29, 2011 816.10 823.02 794.39 809.56 0 +27.76(+3.55%)
Sep 28, 2011 804.97 813.32 780.06 781.80 0 -17.94(-2.24%)
Sep 27, 2011 806.97 820.31 795.23 799.75 0 +16.43(+2.10%)
Sep 26, 2011 765.55 784.91 749.43 783.32 0 +33.54(+4.47%)
Sep 23, 2011 729.65 753.89 724.66 749.77 0 +22.56(+3.10%)
Sep 22, 2011 734.06 740.46 715.24 727.22 0 -31.85(-4.20%)
Sep 21, 2011 786.71 792.02 758.07 759.07 0 -22.78(-2.91%)
Sep 20, 2011 783.71 793.87 773.85 781.85 0 -3.89(-0.50%)
Sep 19, 2011 778.50 790.24 769.72 785.74 0 -24.73(-3.05%)
Sep 16, 2011 820.58 824.67 801.32 810.47 0 +4.58(+0.57%)
Sep 15, 2011 801.86 810.40 791.00 805.89 0 +20.01(+2.55%)
Sep 14, 2011 777.42 792.97 760.64 785.88 0 +12.25(+1.58%)
Sep 13, 2011 765.67 780.19 758.28 773.63 0 +13.85(+1.82%)
Sep 12, 2011 750.43 764.56 737.75 759.78 0 -10.27(-1.33%)
Sep 09, 2011 780.53 789.40 762.08 770.05 0 -30.19(-3.77%)
Sep 08, 2011 808.57 817.54 795.54 800.24 0 -16.82(-2.06%)
Sep 07, 2011 801.69 822.31 797.47 817.06 0 +24.22(+3.05%)
Sep 06, 2011 780.18 795.66 772.40 792.84 0 -39.68(-4.77%)
Sep 02, 2011 832.52 832.52 832.52 0 -29.03(-3.37%)
Sep 01, 2011 870.20 880.72 857.96 861.55 0 -6.75(-0.78%)
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%)
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.