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, 2018 711.17 711.98 700.66 701.54 0 -7.34(-1.04%)
Feb 27, 2018 715.47 718.48 708.35 708.88 0 -10.14(-1.41%)
Feb 26, 2018 719.22 722.53 712.74 719.02 0 -0.02(-0.00%)
Feb 23, 2018 718.45 722.51 713.79 719.05 0 +2.25(+0.31%)
Feb 22, 2018 717.79 722.21 714.21 716.80 0 -0.30(-0.04%)
Feb 21, 2018 717.22 726.20 714.85 717.10 0 +0.62(+0.09%)
Feb 20, 2018 712.26 719.28 709.81 716.48 0 -2.36(-0.33%)
Feb 16, 2018 718.84 718.84 718.84 718.84 0 -0.34(-0.05%)
Feb 15, 2018 719.29 722.56 714.26 719.18 0 +5.94(+0.83%)
Feb 14, 2018 697.32 713.96 696.08 713.25 0 +13.08(+1.87%)
Feb 13, 2018 697.64 702.12 693.34 700.17 0 -0.40(-0.06%)
Feb 12, 2018 697.52 704.93 693.79 700.57 0 +8.81(+1.27%)
Feb 09, 2018 693.42 698.75 676.71 691.76 0 +2.99(+0.43%)
Feb 08, 2018 713.99 714.34 688.55 688.76 0 -19.34(-2.73%)
Feb 07, 2018 709.72 715.76 704.29 708.10 0 -6.33(-0.89%)
Feb 06, 2018 692.75 717.11 689.71 714.43 0 +14.37(+2.05%)
Feb 05, 2018 718.71 723.99 695.14 700.06 0 -25.31(-3.49%)
Feb 02, 2018 735.29 738.57 723.52 725.37 0 -19.77(-2.65%)
Feb 01, 2018 743.97 749.13 739.37 745.14 0 +0.83(+0.11%)
Jan 31, 2018 746.96 754.53 738.24 744.31 0 -3.39(-0.45%)
Jan 30, 2018 748.77 753.72 744.61 747.70 0 -5.85(-0.78%)
Jan 29, 2018 756.64 759.87 751.20 753.55 0 -8.13(-1.07%)
Jan 26, 2018 759.57 762.49 755.36 761.68 0 +3.28(+0.43%)
Jan 25, 2018 761.27 765.67 755.34 758.39 0 -1.44(-0.19%)
Jan 24, 2018 757.79 764.76 751.82 759.83 0 +3.66(+0.48%)
Jan 23, 2018 757.40 760.11 750.93 756.16 0 -1.85(-0.24%)
Jan 22, 2018 752.35 758.97 748.08 758.01 0 +7.23(+0.96%)
Jan 19, 2018 751.79 756.21 745.26 750.79 0 -0.39(-0.05%)
Jan 18, 2018 751.50 755.88 745.64 751.17 0 -0.42(-0.06%)
Jan 17, 2018 745.90 753.76 742.18 751.59 0 +6.57(+0.88%)
Jan 16, 2018 744.32 752.70 740.09 745.02 0 +4.05(+0.55%)
Jan 12, 2018 740.97 740.97 740.97 740.97 0 +5.54(+0.75%)
Jan 11, 2018 730.79 736.79 728.34 735.44 0 +8.33(+1.15%)
Jan 10, 2018 724.84 730.45 720.02 727.11 0 +9.23(+1.29%)
Jan 09, 2018 717.05 720.91 714.39 717.87 0 +0.65(+0.09%)
Jan 08, 2018 720.13 723.15 712.89 717.23 0 -4.26(-0.59%)
Jan 05, 2018 717.65 724.02 713.13 721.49 0 +5.58(+0.78%)
Jan 04, 2018 713.17 719.08 710.42 715.91 0 +7.09(+1.00%)
Jan 03, 2018 706.07 712.45 704.14 708.82 0 -0.07(-0.01%)
Jan 02, 2018 699.85 709.66 698.74 708.89 0 +13.03(+1.87%)
Dec 29, 2017 695.87 695.87 695.87 695.87 0 +0.50(+0.07%)
Dec 28, 2017 693.91 697.48 691.29 695.37 0 +3.06(+0.44%)
Dec 27, 2017 692.50 696.23 690.48 692.30 0 -0.90(-0.13%)
Dec 26, 2017 693.57 696.99 690.96 693.20 0 -1.50(-0.22%)
Dec 22, 2017 694.21 698.01 691.54 694.70 0 +1.38(+0.20%)
Dec 21, 2017 699.13 703.08 689.98 693.32 0 -5.00(-0.72%)
Dec 20, 2017 702.30 703.21 696.37 698.32 0 +0.14(+0.02%)
Dec 19, 2017 698.43 702.16 693.46 698.17 0 -0.46(-0.07%)
Dec 18, 2017 693.68 701.86 689.65 698.63 0 +30.17(+4.51%)
Dec 15, 2017 663.71 674.67 661.15 668.47 0 +4.34(+0.65%)
Dec 14, 2017 668.14 670.72 662.23 664.13 0 -3.81(-0.57%)
Dec 13, 2017 667.25 674.04 665.14 667.94 0 +5.37(+0.81%)
Dec 12, 2017 660.14 665.79 657.45 662.57 0 +2.69(+0.41%)
Dec 11, 2017 653.14 663.65 651.42 659.88 0 +8.84(+1.36%)
Dec 08, 2017 649.76 655.61 647.51 651.04 0 +7.89(+1.23%)
Dec 07, 2017 640.12 645.02 637.99 643.15 0 +0.96(+0.15%)
Dec 06, 2017 639.50 644.77 636.47 642.19 0 -0.42(-0.07%)
Dec 05, 2017 646.45 651.33 639.94 642.61 0 -6.70(-1.03%)
Dec 04, 2017 655.87 657.66 647.92 649.31 0 -2.90(-0.45%)
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.