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 (%)
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%)
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.