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 (%)
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%)
Dec 01, 2017 651.47 655.81 647.15 652.22 0 -1.96(-0.30%)
Nov 30, 2017 658.79 661.43 651.01 654.17 0 -5.37(-0.81%)
Nov 29, 2017 663.78 666.77 655.53 659.54 0 -1.75(-0.27%)
Nov 28, 2017 658.10 664.18 654.01 661.30 0 +3.40(+0.52%)
Nov 27, 2017 657.66 662.91 653.88 657.90 0 -1.64(-0.25%)
Nov 24, 2017 660.02 661.28 654.49 659.53 0 +0.87(+0.13%)
Nov 22, 2017 661.84 664.68 654.53 658.67 0 -0.08(-0.01%)
Nov 21, 2017 655.91 664.89 652.85 658.75 0 +5.92(+0.91%)
Nov 20, 2017 656.85 657.73 647.23 652.83 0 -16.41(-2.45%)
Nov 17, 2017 665.01 671.00 663.35 669.24 0 +3.85(+0.58%)
Nov 16, 2017 661.97 668.46 659.73 665.39 0 +5.94(+0.90%)
Nov 15, 2017 654.75 660.73 651.13 659.44 0 -0.28(-0.04%)
Nov 14, 2017 660.44 665.06 656.41 659.72 0 -0.72(-0.11%)
Nov 13, 2017 659.82 663.38 656.81 660.44 0 -5.09(-0.76%)
Nov 10, 2017 669.51 672.02 663.15 665.53 0 -5.06(-0.75%)
Nov 09, 2017 671.21 673.49 665.80 670.59 0 -1.37(-0.20%)
Nov 08, 2017 668.88 673.36 666.78 671.96 0 +3.75(+0.56%)
Nov 07, 2017 673.00 674.35 665.81 668.21 0 -5.22(-0.77%)
Nov 06, 2017 672.67 676.77 668.43 673.43 0 -2.27(-0.34%)
Nov 03, 2017 677.10 679.64 671.60 675.70 0 -3.54(-0.52%)
Nov 02, 2017 676.21 681.13 673.03 679.24 0 +2.08(+0.31%)
Nov 01, 2017 681.36 686.79 674.87 677.15 0 -1.77(-0.26%)
Oct 31, 2017 681.01 684.66 675.59 678.93 0 -3.53(-0.52%)
Oct 30, 2017 678.49 687.28 676.51 682.46 0 +6.45(+0.95%)
Oct 27, 2017 675.72 679.61 672.58 676.01 0 +0.89(+0.13%)
Oct 26, 2017 676.48 680.34 672.99 675.12 0 -0.11(-0.02%)
Oct 25, 2017 677.68 679.60 670.85 675.23 0 +2.12(+0.32%)
Oct 24, 2017 672.32 677.54 670.35 673.10 0 +2.28(+0.34%)
Oct 23, 2017 673.64 675.63 669.10 670.82 0 -3.57(-0.53%)
Oct 20, 2017 676.39 678.45 672.24 674.38 0 +1.84(+0.27%)
Oct 19, 2017 674.56 677.33 669.43 672.54 0 -5.45(-0.80%)
Oct 18, 2017 673.94 680.57 672.79 678.00 0 +4.25(+0.63%)
Oct 17, 2017 678.27 679.95 671.11 673.74 0 -4.89(-0.72%)
Oct 16, 2017 676.50 679.74 672.67 678.63 0 +3.12(+0.46%)
Oct 13, 2017 674.44 679.00 671.74 675.51 0 +2.60(+0.39%)
Oct 12, 2017 671.47 675.90 669.59 672.91 0 -1.05(-0.16%)
Oct 11, 2017 672.78 676.82 669.95 673.96 0 -2.84(-0.42%)
Oct 10, 2017 668.95 677.33 666.78 676.79 0 +11.17(+1.68%)
Oct 09, 2017 668.37 669.96 663.64 665.62 0 -1.74(-0.26%)
Oct 06, 2017 666.03 669.52 663.03 667.37 0 -0.64(-0.10%)
Oct 05, 2017 667.36 671.97 664.74 668.01 0 +0.41(+0.06%)
Oct 04, 2017 669.70 672.09 664.70 667.59 0 -3.73(-0.56%)
Oct 03, 2017 663.74 672.30 662.87 671.32 0 +7.66(+1.15%)
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.