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 (%)
Mar 28, 2013 817.26 817.26 817.26 0 +4.93(+0.61%)
Mar 27, 2013 808.30 816.64 801.60 812.33 0 -4.41(-0.54%)
Mar 26, 2013 815.94 821.37 812.35 816.74 0 +0.00(+0.00%)
Mar 25, 2013 830.14 832.23 808.76 816.74 0 -12.43(-1.50%)
Mar 22, 2013 830.42 834.68 824.70 829.16 0 +4.51(+0.55%)
Mar 21, 2013 829.35 834.39 821.29 824.65 0 -9.09(-1.09%)
Mar 20, 2013 834.36 838.69 828.21 833.75 0 +4.64(+0.56%)
Mar 19, 2013 837.63 843.25 823.44 829.10 0 -6.91(-0.83%)
Mar 18, 2013 835.18 842.61 830.16 836.01 0 -12.46(-1.47%)
Mar 15, 2013 851.23 853.88 843.99 848.47 0 -4.57(-0.54%)
Mar 14, 2013 849.99 856.01 845.48 853.04 0 +9.19(+1.09%)
Mar 13, 2013 840.44 846.32 836.56 843.86 0 -1.04(-0.12%)
Mar 12, 2013 848.70 850.24 840.07 844.90 0 -3.95(-0.47%)
Mar 11, 2013 841.53 849.94 840.19 848.85 0 +4.22(+0.50%)
Mar 08, 2013 843.29 848.26 837.89 844.63 0 +6.73(+0.80%)
Mar 07, 2013 835.81 841.38 832.73 837.90 0 +1.83(+0.22%)
Mar 06, 2013 839.87 844.89 831.44 836.07 0 -1.17(-0.14%)
Mar 05, 2013 837.86 842.57 833.76 837.24 0 +6.86(+0.83%)
Mar 04, 2013 824.78 831.94 821.61 830.38 0 -2.74(-0.33%)
Mar 01, 2013 824.40 836.36 820.84 833.12 0 -5.57(-0.66%)
Feb 28, 2013 840.58 846.25 835.37 838.69 0 -2.37(-0.28%)
Feb 27, 2013 827.52 844.05 825.87 841.06 0 +11.44(+1.38%)
Feb 26, 2013 833.87 838.71 822.47 829.62 0 -16.89(-2.00%)
Feb 22, 2013 842.22 847.83 837.93 846.51 0 +12.29(+1.47%)
Feb 21, 2013 843.06 844.65 829.73 834.21 0 -18.40(-2.16%)
Feb 20, 2013 865.33 866.59 851.59 852.61 0 -5.64(-0.66%)
Feb 15, 2013 858.25 858.25 858.25 0 -4.90(-0.57%)
Feb 14, 2013 860.04 865.20 856.40 863.16 0 -5.36(-0.62%)
Feb 13, 2013 871.86 876.09 865.64 868.52 0 -4.10(-0.47%)
Feb 12, 2013 868.05 876.24 865.06 872.62 0 +14.30(+1.67%)
Feb 11, 2013 861.58 862.69 853.76 858.32 0 -4.91(-0.57%)
Feb 08, 2013 858.95 864.79 855.66 863.23 0 +11.33(+1.33%)
Feb 07, 2013 857.24 860.96 845.75 851.90 0 -7.35(-0.85%)
Feb 06, 2013 854.80 862.08 850.38 859.25 0 +7.83(+0.92%)
Feb 04, 2013 858.58 862.37 847.89 851.42 0 -17.84(-2.05%)
Feb 01, 2013 867.02 872.74 862.58 869.26 0 +3.98(+0.46%)
Jan 31, 2013 863.95 871.88 859.58 865.28 0 -0.15(-0.02%)
Jan 30, 2013 864.38 869.84 859.59 865.42 0 -1.67(-0.19%)
Jan 29, 2013 860.50 870.17 859.19 867.09 0 +6.05(+0.70%)
Jan 28, 2013 865.00 866.73 857.47 861.04 0 -3.11(-0.36%)
Jan 25, 2013 863.42 868.24 856.67 864.16 0 +6.83(+0.80%)
Jan 24, 2013 854.73 863.75 851.03 857.33 0 +5.06(+0.59%)
Jan 23, 2013 851.07 856.08 848.08 852.27 0 -2.95(-0.35%)
Jan 22, 2013 849.85 857.42 847.54 855.22 0 +0.20(+0.02%)
Jan 18, 2013 855.03 855.03 855.03 0 -0.93(-0.11%)
Jan 17, 2013 855.50 861.05 851.00 855.96 0 +4.80(+0.56%)
Jan 16, 2013 844.85 853.64 842.60 851.16 0 -3.81(-0.45%)
Jan 15, 2013 850.10 857.43 846.46 854.97 0 -1.50(-0.18%)
Jan 14, 2013 855.34 859.59 850.24 856.47 0 +3.04(+0.36%)
Jan 12, 2013 853.85 859.20 847.69 853.43 0 +0.00(+0.00%)
Jan 11, 2013 853.85 859.20 847.69 853.43 0 +1.90(+0.22%)
Jan 10, 2013 843.96 854.05 840.08 851.53 0 +15.74(+1.88%)
Jan 09, 2013 832.22 840.19 829.59 835.80 0 +12.22(+1.48%)
Jan 08, 2013 825.01 828.25 818.56 823.58 0 -4.30(-0.52%)
Jan 07, 2013 823.88 829.18 819.15 827.88 0 +4.02(+0.49%)
Jan 04, 2013 818.56 825.55 815.71 823.86 0 +5.50(+0.67%)
Jan 03, 2013 816.66 824.37 809.36 818.36 0 -7.77(-0.94%)
Jan 02, 2013 823.92 827.24 816.77 826.12 0 +15.43(+1.90%)
Dec 31, 2012 799.24 813.17 795.99 810.69 0 +12.33(+1.54%)
Dec 28, 2012 799.46 803.70 793.80 798.36 0 -6.00(-0.75%)
Dec 27, 2012 805.60 809.85 796.55 804.37 0 +3.46(+0.43%)
Dec 26, 2012 801.80 806.37 796.50 800.91 0 +0.74(+0.09%)
Dec 24, 2012 800.17 800.17 800.17 0 -3.07(-0.38%)
Dec 21, 2012 795.96 805.43 793.48 803.24 0 -7.00(-0.86%)
Dec 20, 2012 806.94 812.19 801.94 810.23 0 +7.04(+0.88%)
Dec 19, 2012 809.10 811.70 799.42 803.20 0 +5.03(+0.63%)
Dec 18, 2012 792.08 802.18 788.03 798.17 0 +10.72(+1.36%)
Dec 17, 2012 780.60 788.36 777.59 787.45 0 +5.05(+0.65%)
Dec 14, 2012 778.43 785.49 776.78 782.39 0 +4.87(+0.63%)
Dec 13, 2012 777.53 783.45 772.37 777.53 0 +1.08(+0.14%)
Dec 12, 2012 778.23 784.35 773.20 776.45 0 +2.03(+0.26%)
Dec 11, 2012 770.36 777.85 768.60 774.42 0 +4.43(+0.58%)
Dec 10, 2012 765.60 771.91 760.95 769.98 0 -2.23(-0.29%)
Dec 07, 2012 766.94 773.79 763.60 772.22 0 +2.91(+0.38%)
Dec 06, 2012 770.43 773.40 765.02 769.30 0 -1.86(-0.24%)
Dec 05, 2012 768.55 776.04 765.84 771.17 0 +5.35(+0.70%)
Dec 04, 2012 765.81 769.16 762.85 765.82 0 +0.98(+0.13%)
Nov 30, 2012 764.16 769.33 760.09 764.84 0 +1.29(+0.17%)
Nov 29, 2012 758.70 765.76 753.81 763.55 0 +11.94(+1.59%)
Nov 28, 2012 743.80 754.42 738.21 751.61 0 +1.73(+0.23%)
Nov 27, 2012 752.63 759.29 747.23 749.87 0 -0.61(-0.08%)
Nov 26, 2012 746.84 753.97 743.20 750.48 0 -5.31(-0.70%)
Nov 24, 2012 749.62 756.48 746.53 755.79 0 +0.00(+0.00%)
Nov 23, 2012 749.62 756.49 746.53 755.79 0 +13.14(+1.77%)
Nov 21, 2012 742.64 742.64 742.64 0 +0.52(+0.07%)
Nov 20, 2012 735.59 743.32 732.98 742.13 0 -0.53(-0.07%)
Nov 19, 2012 734.20 744.62 735.99 742.66 0 +15.98(+2.20%)
Nov 16, 2012 726.51 731.15 719.01 726.68 0 -1.93(-0.27%)
Nov 15, 2012 729.15 736.67 724.43 728.61 0 +6.57(+0.91%)
Nov 14, 2012 734.88 737.42 720.25 722.03 0 -9.32(-1.27%)
Nov 13, 2012 729.03 739.93 725.62 731.36 0 -5.94(-0.81%)
Nov 12, 2012 737.04 740.86 733.10 737.30 0 +4.42(+0.60%)
Nov 09, 2012 729.51 739.51 727.57 732.88 0 -3.17(-0.43%)
Nov 08, 2012 741.72 747.54 733.99 736.05 0 -5.93(-0.80%)
Nov 07, 2012 748.87 751.06 736.81 741.98 0 -15.35(-2.03%)
Nov 06, 2012 749.09 760.53 747.47 757.33 0 +8.68(+1.16%)
Nov 05, 2012 746.74 751.42 743.16 748.65 0 -2.16(-0.29%)
Nov 02, 2012 759.59 760.62 748.27 750.81 0 -7.95(-1.05%)
Nov 01, 2012 753.09 765.70 749.88 758.76 0 +12.32(+1.65%)
Oct 31, 2012 754.25 756.76 742.36 746.43 0 +6.96(+0.94%)
Oct 26, 2012 739.48 739.48 739.48 0 -5.34(-0.72%)
Oct 25, 2012 746.33 750.73 738.54 744.81 0 +5.23(+0.71%)
Oct 24, 2012 739.08 744.50 732.97 739.59 0 +2.16(+0.29%)
Oct 23, 2012 738.37 743.61 730.47 737.42 0 -327.78(-30.77%)
Oct 19, 2012 1078 1085 1062 1065 0 -21.13(-1.95%)
Oct 18, 2012 1089 1097 1079 1086 0 -1.54(-0.14%)
Oct 17, 2012 1083 1093 1080 1088 0 +9.70(+0.90%)
Oct 16, 2012 1079 1088 1071 1078 0 +13.24(+1.24%)
Oct 15, 2012 1062 1076 1055 1065 0 +7.75(+0.73%)
Oct 12, 2012 1067 1070 1054 1057 0 -11.80(-1.10%)
Oct 11, 2012 1081 1090 1067 1069 0 +4.08(+0.38%)
Oct 10, 2012 1070 1078 1060 1065 0 -2.52(-0.24%)
Oct 09, 2012 1080 1082 1063 1067 0 -17.13(-1.58%)
Oct 08, 2012 1081 1089 1077 1085 0 -5.21(-0.48%)
Oct 06, 2012 1096 1106 1085 1090 0 +0.00(+0.00%)
Oct 05, 2012 1096 1106 1085 1090 0 -1.94(-0.18%)
Oct 04, 2012 1076 1096 1068 1092 0 +25.62(+2.40%)
Oct 03, 2012 1064 1072 1058 1066 0 +4.20(+0.40%)
Oct 02, 2012 1067 1074 1055 1062 0 +1.58(+0.15%)
Oct 01, 2012 1055 1079 1052 1060 0 +6.80(+0.65%)
Sep 28, 2012 1060 1063 1047 1054 0 -17.38(-1.62%)
Sep 27, 2012 1065 1076 1060 1071 0 +14.12(+1.34%)
Sep 26, 2012 1051 1065 1043 1057 0 -5.73(-0.54%)
Sep 25, 2012 1065 1080 1053 1062 0 -3.31(-0.31%)
Sep 24, 2012 1067 1074 1053 1066 0 -10.64(-0.99%)
Sep 21, 2012 1073 1084 1066 1076 0 +12.63(+1.19%)
Sep 20, 2012 1054 1066 1049 1064 0 +1.41(+0.13%)
Sep 19, 2012 1057 1067 1051 1062 0 +6.71(+0.64%)
Sep 18, 2012 1056 1064 1048 1056 0 -11.22(-1.05%)
Sep 17, 2012 1078 1087 1064 1067 0 -10.33(-0.96%)
Sep 14, 2012 1070 1088 1064 1077 0 +19.06(+1.80%)
Sep 13, 2012 1038 1063 1031 1058 0 +16.42(+1.58%)
Sep 12, 2012 1065 1069 1030 1042 0 -3.60(-0.34%)
Sep 11, 2012 1048 1061 1039 1045 0 +2.67(+0.26%)
Sep 10, 2012 1055 1062 1041 1043 0 -10.07(-0.96%)
Sep 07, 2012 1055 1064 1045 1053 0 +11.72(+1.13%)
Sep 06, 2012 1026 1045 1023 1041 0 +26.39(+2.60%)
Sep 05, 2012 1012 1018 1006 1015 0 +0.05(+0.00%)
Sep 04, 2012 1018 1023 1008 1015 0 -9.82(-0.96%)
Aug 31, 2012 1024 1024 1024 0 +5.16(+0.51%)
Aug 30, 2012 1023 1026 1012 1019 0 -11.21(-1.09%)
Aug 29, 2012 1030 1035 1023 1030 0 -0.94(-0.09%)
Aug 27, 2012 1036 1039 1029 1031 0 -4.86(-0.47%)
Aug 24, 2012 1028 1039 1020 1036 0 -1.01(-0.10%)
Aug 23, 2012 1038 1050 1031 1037 0 -8.05(-0.77%)
Aug 22, 2012 1045 1053 1039 1045 0 +0.99(+0.09%)
Aug 21, 2012 1046 1055 1036 1044 0 +4.33(+0.42%)
Aug 20, 2012 1041 1054 1031 1040 0 -7.85(-0.75%)
Aug 17, 2012 1042 1050 1038 1048 0 +12.17(+1.18%)
Aug 16, 2012 1032 1040 1025 1036 0 +10.80(+1.05%)
Aug 15, 2012 1017 1030 1016 1025 0 +5.56(+0.55%)
Aug 14, 2012 1024 1028 1016 1019 0 -4.04(-0.39%)
Aug 13, 2012 1028 1030 1016 1023 0 -4.93(-0.48%)
Aug 11, 2012 1022 1030 1019 1028 0 +0.00(+0.00%)
Aug 10, 2012 1022 1030 1019 1028 0 +3.22(+0.31%)
Aug 09, 2012 1027 1039 1019 1025 0 -5.07(-0.49%)
Aug 08, 2012 1012 1035 1006 1030 0 +9.93(+0.97%)
Aug 07, 2012 1017 1027 1015 1020 0 +8.93(+0.88%)
Aug 06, 2012 1017 1030 1008 1011 0 +5.41(+0.54%)
Aug 03, 2012 994.82 1012 985.16 1006 0 +32.50(+3.34%)
Aug 02, 2012 977.29 985.68 966.42 973.38 0 -18.20(-1.84%)
Aug 01, 2012 1004 1011 986.50 991.58 0 -9.68(-0.97%)
Jul 31, 2012 1021 1026 994.34 1001 0 -29.51(-2.86%)
Jul 30, 2012 1031 1040 1025 1031 0 -2.39(-0.23%)
Jul 27, 2012 1009 1040 1004 1033 0 +33.76(+3.38%)
Jul 26, 2012 1005 1018 992.15 999.40 0 +12.53(+1.27%)
Jul 25, 2012 988.08 993.04 976.18 986.87 0 +2.95(+0.30%)
Jul 24, 2012 993.31 994.55 975.38 983.92 0 -8.54(-0.86%)
Jul 23, 2012 985.06 997.55 978.41 992.47 0 -18.53(-1.83%)
Jul 20, 2012 1020 1023 1006 1011 0 -25.23(-2.43%)
Jul 19, 2012 1027 1043 1015 1036 0 +10.19(+0.99%)
Jul 18, 2012 1013 1030 1010 1026 0 +5.40(+0.53%)
Jul 17, 2012 1019 1024 1007 1021 0 +3.38(+0.33%)
Jul 16, 2012 1015 1024 1007 1017 0 -4.90(-0.48%)
Jul 14, 2012 1010 1026 1009 1022 0 +0.00(+0.00%)
Jul 13, 2012 1010 1026 1009 1022 0 +13.14(+1.30%)
Jul 12, 2012 1013 1016 1003 1009 0 -19.65(-1.91%)
Jul 11, 2012 1026 1037 1016 1029 0 +9.11(+0.89%)
Jul 10, 2012 1030 1039 1015 1020 0 -8.15(-0.79%)
Jul 09, 2012 1022 1030 1009 1028 0 -0.99(-0.10%)
Jul 06, 2012 1032 1042 1020 1029 0 -14.79(-1.42%)
Jul 05, 2012 1042 1057 1035 1043 0 -12.72(-1.20%)
Jul 03, 2012 1056 1056 1056 0 +9.20(+0.88%)
Jul 02, 2012 1030 1051 1026 1047 0 +18.25(+1.77%)
Jun 30, 2012 1025 1036 1020 1029 0 -1.02(-0.10%)
Jun 29, 2012 1025 1036 1020 1030 0 +28.95(+2.89%)
Jun 28, 2012 992.83 1004 983.49 1001 0 -13.32(-1.31%)
Jun 27, 2012 992.05 1039 990.44 1014 0 +23.67(+2.39%)
Jun 26, 2012 987.35 995.14 976.52 990.48 0 +2.69(+0.27%)
Jun 25, 2012 999.83 1002 982.71 987.80 0 -24.42(-2.41%)
Jun 22, 2012 1024 1029 1008 1012 0 +3.27(+0.32%)
Jun 21, 2012 1031 1041 1007 1009 0 -25.59(-2.47%)
Jun 20, 2012 1029 1043 1017 1035 0 +10.34(+1.01%)
Jun 19, 2012 1005 1028 1004 1024 0 +23.66(+2.36%)
Jun 18, 2012 1002 1012 993.25 1001 0 -8.19(-0.81%)
Jun 15, 2012 991.68 1013 989.89 1009 0 +227.28(+29.09%)
Jun 14, 2012 774.28 785.40 770.14 781.45 0 +6.31(+0.81%)
Jun 13, 2012 773.83 784.89 768.58 775.13 0 -1.55(-0.20%)
Jun 12, 2012 767.73 778.02 761.03 776.68 0 +16.32(+2.15%)
Jun 11, 2012 784.05 785.33 758.90 760.36 0 -12.40(-1.60%)
Jun 08, 2012 764.06 775.67 757.94 772.76 0 -2.64(-0.34%)
Jun 07, 2012 785.32 789.64 773.37 775.41 0 +6.65(+0.86%)
Jun 06, 2012 749.49 771.09 748.33 768.76 0 +29.44(+3.98%)
Jun 05, 2012 730.15 742.28 728.17 739.32 0 +9.35(+1.28%)
Jun 04, 2012 732.48 735.92 722.36 729.97 0 +6.48(+0.90%)
Jun 02, 2012 727.86 733.00 719.36 723.48 0 +0.00(+0.00%)
Jun 01, 2012 727.86 733.00 719.36 723.48 0 -13.77(-1.87%)
May 31, 2012 733.94 742.52 724.80 737.26 0 +4.69(+0.64%)
May 30, 2012 740.65 741.34 730.51 732.57 0 -22.23(-2.94%)
May 29, 2012 753.05 757.62 746.30 754.79 0 +5.47(+0.73%)
May 25, 2012 749.33 749.33 749.33 0 -8.74(-1.15%)
May 24, 2012 761.32 765.73 750.72 758.07 0 -1.52(-0.20%)
May 23, 2012 756.49 760.82 741.51 759.59 0 -5.18(-0.68%)
May 22, 2012 763.89 776.88 758.13 764.77 0 +3.21(+0.42%)
May 21, 2012 750.63 763.01 748.32 761.56 0 +14.96(+2.00%)
May 18, 2012 756.91 759.83 742.50 746.61 0 -8.88(-1.18%)
May 17, 2012 765.75 768.65 753.59 755.49 0 -16.23(-2.10%)
May 16, 2012 785.58 791.38 770.70 771.72 0 -13.96(-1.78%)
May 15, 2012 790.42 797.35 781.82 785.67 0 -13.26(-1.66%)
May 14, 2012 801.50 806.19 795.80 798.93 0 -18.55(-2.27%)
May 11, 2012 812.28 827.76 809.87 817.49 0 -11.32(-1.37%)
May 10, 2012 833.71 838.54 826.31 828.80 0 +12.71(+1.56%)
May 09, 2012 809.31 821.30 802.62 816.09 0 -14.65(-1.76%)
May 08, 2012 836.67 839.68 821.11 830.74 0 -14.51(-1.72%)
May 07, 2012 835.31 848.68 831.89 845.24 0 +8.15(+0.97%)
May 04, 2012 844.59 848.23 831.22 837.09 0 -6.10(-0.72%)
May 03, 2012 850.23 854.13 839.03 843.19 0 -11.13(-1.30%)
May 02, 2012 851.44 857.77 845.27 854.32 0 -14.29(-1.65%)
May 01, 2012 859.62 873.96 856.69 868.61 0 +11.00(+1.28%)
Apr 30, 2012 862.46 864.34 851.47 857.62 0 -11.14(-1.28%)
Apr 27, 2012 868.10 872.54 859.13 868.75 0 +8.75(+1.02%)
Apr 26, 2012 849.61 862.87 846.58 860.00 0 +1.32(+0.15%)
Apr 25, 2012 862.01 866.69 851.13 858.68 0 +6.29(+0.74%)
Apr 24, 2012 840.82 856.08 838.96 852.39 0 +9.21(+1.09%)
Apr 23, 2012 838.16 845.07 831.58 843.18 0 -12.16(-1.42%)
Apr 20, 2012 859.50 863.80 852.97 855.34 0 +5.31(+0.62%)
Apr 19, 2012 856.28 861.46 844.31 850.03 0 -6.08(-0.71%)
Apr 18, 2012 855.37 864.80 851.69 856.11 0 -9.02(-1.04%)
Apr 17, 2012 859.63 871.25 854.93 865.13 0 +18.22(+2.15%)
Apr 16, 2012 850.49 854.11 838.18 846.91 0 -4.62(-0.54%)
Apr 13, 2012 868.92 869.97 848.91 851.54 0 -23.37(-2.67%)
Apr 12, 2012 859.81 877.40 857.25 874.90 0 +18.91(+2.21%)
Apr 11, 2012 861.48 866.26 851.64 855.99 0 +18.03(+2.15%)
Apr 10, 2012 857.70 860.75 835.05 837.96 0 -24.70(-2.86%)
Apr 09, 2012 859.04 868.44 855.94 862.65 0 -79.30(-8.42%)
Apr 05, 2012 937.62 948.50 932.67 941.95 0 +60.07(+6.81%)
Apr 04, 2012 863.26 888.07 873.86 881.88 0 -18.01(-2.00%)
Apr 03, 2012 913.04 914.68 892.77 899.89 0 -19.48(-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.