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 (%)
Feb 28, 2014 700.90 706.23 697.49 701.48 0 +0.89(+0.13%)
Feb 27, 2014 695.31 702.11 692.69 700.59 0 +5.13(+0.74%)
Feb 26, 2014 697.58 700.25 692.75 695.46 0 -4.04(-0.58%)
Feb 25, 2014 701.78 704.01 697.10 699.50 0 -4.50(-0.64%)
Feb 24, 2014 699.32 706.61 696.08 704.00 0 +3.14(+0.45%)
Feb 21, 2014 705.78 709.65 699.47 700.87 0 -1.70(-0.24%)
Feb 20, 2014 699.86 704.88 696.25 702.57 0 +0.63(+0.09%)
Feb 19, 2014 707.36 710.94 699.84 701.94 0 -8.97(-1.26%)
Feb 18, 2014 713.48 718.08 706.64 710.90 0 +6.19(+0.88%)
Feb 14, 2014 704.72 704.72 704.72 0 +0.12(+0.02%)
Feb 13, 2014 692.06 705.42 690.26 704.60 0 +3.28(+0.47%)
Feb 12, 2014 700.27 703.84 696.84 701.32 0 +2.49(+0.36%)
Feb 11, 2014 687.89 700.44 686.28 698.83 0 +13.47(+1.97%)
Feb 10, 2014 683.43 687.51 680.75 685.36 0 -1.51(-0.22%)
Feb 07, 2014 684.50 688.66 680.29 686.87 0 +4.40(+0.64%)
Feb 06, 2014 675.34 685.25 672.70 682.47 0 +11.99(+1.79%)
Feb 05, 2014 668.26 673.34 663.53 670.48 0 +3.25(+0.49%)
Feb 04, 2014 665.78 670.02 661.27 667.23 0 +10.51(+1.60%)
Feb 03, 2014 668.23 671.08 654.43 656.72 0 -3.42(-0.52%)
Jan 31, 2014 659.01 668.69 653.32 660.14 0 -24.47(-3.57%)
Jan 30, 2014 681.79 687.28 677.66 684.61 0 +7.92(+1.17%)
Jan 29, 2014 679.20 688.75 674.08 676.69 0 -15.91(-2.30%)
Jan 28, 2014 693.90 697.53 685.37 692.60 0 +6.92(+1.01%)
Jan 27, 2014 695.60 697.68 681.79 685.68 0 -8.16(-1.18%)
Jan 24, 2014 705.80 708.50 691.64 693.85 0 -21.63(-3.02%)
Jan 23, 2014 722.03 723.45 711.38 715.48 0 -8.18(-1.13%)
Jan 22, 2014 721.47 726.14 716.88 723.66 0 +3.52(+0.49%)
Jan 21, 2014 725.22 727.73 716.40 720.14 0 -3.93(-0.54%)
Jan 17, 2014 724.07 724.07 724.07 0 -4.01(-0.55%)
Jan 16, 2014 732.57 733.63 723.83 728.08 0 -8.27(-1.12%)
Jan 15, 2014 732.53 738.95 730.81 736.35 0 +4.25(+0.58%)
Jan 14, 2014 728.27 734.61 724.97 732.10 0 +7.91(+1.09%)
Jan 13, 2014 725.15 731.24 721.73 724.19 0 -0.04(-0.01%)
Jan 10, 2014 723.57 727.66 717.39 724.23 0 +2.01(+0.28%)
Jan 09, 2014 727.02 730.42 717.41 722.22 0 -4.55(-0.63%)
Jan 08, 2014 726.59 730.21 722.59 726.77 0 +4.76(+0.66%)
Jan 07, 2014 721.28 725.01 718.38 722.01 0 +9.79(+1.37%)
Jan 06, 2014 714.21 718.02 709.91 712.22 0 +0.95(+0.13%)
Jan 03, 2014 711.91 715.83 708.27 711.27 0 +2.00(+0.28%)
Jan 02, 2014 714.45 715.45 706.08 709.27 0 -13.14(-1.82%)
Dec 31, 2013 722.41 722.41 722.41 0 +5.27(+0.74%)
Dec 30, 2013 714.50 719.46 712.66 717.13 0 +3.81(+0.53%)
Dec 27, 2013 712.24 716.29 709.13 713.32 0 +4.47(+0.63%)
Dec 26, 2013 706.68 713.43 704.56 708.86 0 +4.14(+0.59%)
Dec 24, 2013 704.72 704.72 704.72 0 +2.59(+0.37%)
Dec 23, 2013 700.33 705.91 698.15 702.13 0 +5.86(+0.84%)
Dec 20, 2013 695.20 699.69 692.09 696.27 0 +1.38(+0.20%)
Dec 19, 2013 689.50 698.11 685.14 694.89 0 +0.74(+0.11%)
Dec 18, 2013 685.60 696.56 680.06 694.15 0 +13.75(+2.02%)
Dec 17, 2013 681.15 685.89 674.52 680.40 0 -4.18(-0.61%)
Dec 16, 2013 680.25 689.09 678.30 684.58 0 +7.65(+1.13%)
Dec 13, 2013 676.95 679.83 672.19 676.93 0 -0.23(-0.03%)
Dec 12, 2013 680.30 682.16 673.47 677.16 0 -6.96(-1.02%)
Dec 11, 2013 692.04 693.40 682.06 684.12 0 -10.27(-1.48%)
Dec 10, 2013 692.79 697.76 690.65 694.40 0 -2.58(-0.37%)
Dec 09, 2013 698.68 701.46 692.35 696.98 0 -0.24(-0.03%)
Dec 06, 2013 695.54 699.44 691.70 697.22 0 +8.61(+1.25%)
Dec 05, 2013 691.29 694.31 684.86 688.61 0 -4.49(-0.65%)
Dec 04, 2013 687.91 696.03 684.72 693.10 0 -2.32(-0.33%)
Dec 03, 2013 700.19 702.35 691.15 695.42 0 -7.98(-1.13%)
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.