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 (%)
Jan 14, 2021 469.24 475.71 466.99 473.85 0 +8.05(+1.73%)
Jan 13, 2021 467.13 469.39 461.61 465.80 0 +31.96(+7.37%)
Dec 23, 2020 432.13 438.07 428.23 433.84 0 +6.05(+1.41%)
Dec 22, 2020 429.30 432.35 425.66 427.79 0 -0.32(-0.07%)
Dec 21, 2020 423.13 429.63 420.70 428.11 0 -6.17(-1.42%)
Dec 18, 2020 437.53 439.41 432.27 434.29 0 -3.88(-0.89%)
Dec 17, 2020 435.32 441.16 433.01 438.16 0 +6.84(+1.59%)
Dec 16, 2020 428.80 433.79 425.38 431.32 0 +3.01(+0.70%)
Dec 15, 2020 427.71 433.46 424.36 428.31 0 +0.85(+0.20%)
Dec 14, 2020 434.40 436.76 426.18 427.46 0 +2.03(+0.48%)
Dec 11, 2020 426.10 430.94 422.87 425.43 0 -6.29(-1.46%)
Dec 10, 2020 427.87 435.47 426.23 431.72 0 -0.93(-0.21%)
Dec 09, 2020 432.90 436.19 427.54 432.65 0 +5.36(+1.25%)
Dec 08, 2020 427.03 430.94 425.80 427.29 0 -1.68(-0.39%)
Dec 07, 2020 435.06 436.64 427.08 428.97 0 -11.35(-2.58%)
Dec 04, 2020 437.88 443.72 435.88 440.32 0 +6.43(+1.48%)
Dec 03, 2020 434.51 438.93 430.29 433.89 0 +1.91(+0.44%)
Dec 02, 2020 423.88 433.51 422.14 431.98 0 +7.82(+1.84%)
Dec 01, 2020 416.49 426.22 414.69 424.17 0 +19.10(+4.71%)
Nov 30, 2020 414.80 416.48 404.34 405.07 0 -13.36(-3.19%)
Nov 27, 2020 418.36 421.51 416.20 418.43 0 -2.51(-0.60%)
Nov 25, 2020 419.02 422.57 415.68 420.94 0 -4.74(-1.11%)
Nov 24, 2020 418.23 426.89 417.25 425.68 0 +13.48(+3.27%)
Nov 23, 2020 412.95 415.49 407.95 412.20 0 +2.26(+0.55%)
Nov 20, 2020 407.62 411.59 405.45 409.94 0 +0.80(+0.20%)
Nov 19, 2020 407.30 410.40 403.17 409.14 0 -1.64(-0.40%)
Nov 18, 2020 411.57 416.66 408.35 410.78 0 +1.14(+0.28%)
Nov 17, 2020 405.93 412.83 403.48 409.63 0 -1.19(-0.29%)
Nov 16, 2020 411.27 415.21 406.29 410.82 0 +9.47(+2.36%)
Nov 13, 2020 396.24 403.14 395.37 401.35 0 +7.19(+1.82%)
Nov 12, 2020 391.18 398.61 388.68 394.16 0 -4.66(-1.17%)
Nov 11, 2020 398.14 402.76 394.28 398.82 0 +4.04(+1.02%)
Nov 10, 2020 387.40 398.40 384.26 394.78 0 +7.79(+2.01%)
Nov 09, 2020 388.73 395.42 381.81 386.99 0 +24.57(+6.78%)
Nov 06, 2020 359.94 366.75 356.23 362.42 0 +5.00(+1.40%)
Nov 05, 2020 345.46 358.91 343.41 357.41 0 +15.91(+4.66%)
Nov 04, 2020 346.37 349.31 339.29 341.50 0 -9.00(-2.57%)
Nov 03, 2020 351.95 356.97 346.57 350.50 0 +7.01(+2.04%)
Nov 02, 2020 341.62 345.41 338.18 343.50 0 +9.63(+2.89%)
Oct 30, 2020 338.00 342.91 331.24 333.86 0 -4.87(-1.44%)
Oct 29, 2020 340.18 344.02 333.94 338.74 0 +0.19(+0.06%)
Oct 28, 2020 342.49 345.89 337.59 338.55 0 -12.08(-3.45%)
Oct 27, 2020 354.82 356.52 349.40 350.63 0 -2.12(-0.60%)
Oct 26, 2020 356.49 357.89 349.41 352.75 0 -6.28(-1.75%)
Oct 23, 2020 355.90 360.42 353.06 359.03 0 +8.16(+2.33%)
Oct 22, 2020 347.08 352.86 344.44 350.87 0 +5.39(+1.56%)
Oct 21, 2020 339.36 347.19 338.50 345.48 0 +7.75(+2.30%)
Oct 20, 2020 337.36 340.97 334.49 337.73 0 +1.78(+0.53%)
Oct 19, 2020 337.34 340.74 334.08 335.94 0 +1.96(+0.59%)
Oct 16, 2020 334.02 337.27 331.89 333.98 0 +0.46(+0.14%)
Oct 15, 2020 325.95 334.32 323.90 333.52 0 +2.94(+0.89%)
Oct 14, 2020 331.52 334.23 329.07 330.58 0 -0.15(-0.04%)
Oct 13, 2020 335.10 335.65 329.35 330.73 0 -7.39(-2.18%)
Oct 12, 2020 337.39 338.94 335.06 338.11 0 +0.84(+0.25%)
Oct 09, 2020 337.83 340.62 335.10 337.27 0 +0.72(+0.22%)
Oct 08, 2020 336.18 338.49 333.40 336.55 0 +2.12(+0.63%)
Oct 07, 2020 336.49 338.37 332.13 334.43 0 +1.61(+0.48%)
Oct 06, 2020 339.55 341.37 331.32 332.82 0 -4.03(-1.20%)
Oct 05, 2020 334.35 338.43 332.85 336.85 0 +5.21(+1.57%)
Oct 02, 2020 323.09 334.07 322.46 331.64 0 +5.39(+1.65%)
Oct 01, 2020 327.78 331.20 323.90 326.25 0 -0.27(-0.08%)
Sep 30, 2020 324.22 329.38 323.14 326.52 0 +3.08(+0.95%)
Sep 29, 2020 326.71 328.01 321.09 323.44 0 -6.44(-1.95%)
Sep 28, 2020 330.94 334.31 327.55 329.88 0 +7.13(+2.21%)
Sep 25, 2020 321.25 324.43 318.70 322.74 0 -0.49(-0.15%)
Sep 24, 2020 318.21 326.13 315.53 323.24 0 +5.45(+1.71%)
Sep 23, 2020 326.18 328.68 317.35 317.79 0 -6.84(-2.11%)
Sep 22, 2020 327.42 330.69 322.54 324.63 0 -2.55(-0.78%)
Sep 21, 2020 324.38 329.36 319.20 327.17 0 -6.50(-1.95%)
Sep 18, 2020 340.45 341.22 332.32 333.68 0 -9.77(-2.85%)
Sep 17, 2020 340.59 344.94 339.60 343.45 0 -1.24(-0.36%)
Sep 16, 2020 343.13 348.20 341.26 344.69 0 +0.73(+0.21%)
Sep 15, 2020 347.02 348.58 342.73 343.96 0 -0.69(-0.20%)
Sep 14, 2020 346.61 349.10 342.68 344.65 0 +0.55(+0.16%)
Sep 11, 2020 344.75 347.10 339.70 344.10 0 +0.05(+0.01%)
Sep 10, 2020 351.75 353.09 343.00 344.05 0 -6.88(-1.96%)
Sep 09, 2020 354.14 357.55 349.18 350.92 0 -1.26(-0.36%)
Sep 08, 2020 354.71 355.89 350.83 352.18 0 -7.57(-2.10%)
Sep 04, 2020 360.87 363.18 353.83 359.75 0 +3.22(+0.90%)
Sep 03, 2020 358.12 362.98 353.08 356.53 0 -1.29(-0.36%)
Sep 02, 2020 354.31 358.52 352.99 357.82 0 +1.96(+0.55%)
Sep 01, 2020 355.13 358.22 352.98 355.86 0 -1.97(-0.55%)
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%)
Jun 01, 2020 348.82 361.75 347.95 357.95 0 +11.20(+3.23%)
May 29, 2020 350.46 352.45 341.68 346.75 0 -8.13(-2.29%)
May 28, 2020 360.63 362.41 352.28 354.88 0 -4.90(-1.36%)
May 27, 2020 359.92 363.69 351.93 359.78 0 +10.76(+3.08%)
May 26, 2020 346.13 354.07 343.95 349.02 0 +16.39(+4.93%)
May 22, 2020 336.63 337.40 329.97 332.63 0 -6.92(-2.04%)
May 21, 2020 338.94 344.12 335.64 339.56 0 -2.35(-0.69%)
May 20, 2020 340.11 344.03 335.41 341.91 0 +7.21(+2.16%)
May 19, 2020 340.84 344.02 333.56 334.69 0 -8.10(-2.36%)
May 18, 2020 334.51 345.23 331.06 342.79 0 +15.99(+4.89%)
May 15, 2020 328.07 332.42 324.43 326.80 0 -5.04(-1.52%)
May 14, 2020 321.25 332.98 316.93 331.84 0 +2.82(+0.86%)
May 13, 2020 339.13 339.66 327.69 329.02 0 -9.11(-2.69%)
May 12, 2020 344.61 348.99 336.68 338.12 0 -4.45(-1.30%)
May 11, 2020 347.19 348.88 339.72 342.57 0 -10.83(-3.07%)
May 08, 2020 357.20 360.53 349.49 353.41 0 +2.24(+0.64%)
May 07, 2020 352.55 357.27 349.34 351.17 0 +0.83(+0.24%)
May 06, 2020 350.96 354.38 345.01 350.34 0 +0.45(+0.13%)
May 05, 2020 348.60 354.23 345.60 349.89 0 +2.74(+0.79%)
May 04, 2020 342.79 349.52 338.30 347.14 0 +0.32(+0.09%)
May 01, 2020 351.20 353.04 342.89 346.83 0 -12.08(-3.36%)
Apr 30, 2020 359.22 364.50 354.17 358.90 0 -9.02(-2.45%)
Apr 29, 2020 355.45 370.96 352.63 367.92 0 +20.14(+5.79%)
Apr 28, 2020 343.28 352.39 339.66 347.78 0 +13.64(+4.08%)
Apr 27, 2020 325.74 335.53 322.73 334.15 0 +12.15(+3.77%)
Apr 24, 2020 323.20 325.19 315.66 322.00 0 -3.75(-1.15%)
Apr 23, 2020 327.63 333.12 323.64 325.75 0 +0.54(+0.17%)
Apr 22, 2020 326.07 329.36 323.02 325.21 0 +4.80(+1.50%)
Apr 21, 2020 321.58 326.33 317.61 320.41 0 -10.61(-3.21%)
Apr 20, 2020 335.41 340.03 329.22 331.02 0 -9.20(-2.71%)
Apr 17, 2020 339.37 344.73 335.09 340.22 0 +10.21(+3.09%)
Apr 16, 2020 341.82 342.99 327.24 330.01 0 -9.11(-2.69%)
Apr 15, 2020 339.93 346.59 332.69 339.13 0 -15.01(-4.24%)
Apr 14, 2020 359.58 365.71 351.24 354.13 0 +0.48(+0.14%)
Apr 13, 2020 357.92 359.21 346.92 353.65 0 -4.48(-1.25%)
Apr 09, 2020 355.95 363.86 349.38 358.14 0 +7.80(+2.23%)
Apr 08, 2020 348.36 356.04 343.27 350.33 0 +2.95(+0.85%)
Apr 07, 2020 361.27 365.78 343.27 347.38 0 -0.08(-0.02%)
Apr 06, 2020 345.27 357.44 338.71 347.46 0 +16.49(+4.98%)
Apr 03, 2020 331.66 335.68 323.96 330.96 0 -5.98(-1.77%)
Apr 02, 2020 324.10 341.40 322.28 336.94 0 +10.66(+3.27%)
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.