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 (%)
Jan 31, 2020 496.24 500.93 490.78 496.98 0 -5.99(-1.19%)
Jan 30, 2020 496.29 503.84 493.35 502.97 0 +4.43(+0.89%)
Jan 29, 2020 505.13 506.31 496.08 498.54 0 -6.59(-1.30%)
Jan 28, 2020 504.77 508.04 501.21 505.13 0 +2.41(+0.48%)
Jan 27, 2020 506.32 508.70 500.93 502.72 0 -13.05(-2.53%)
Jan 24, 2020 523.62 524.74 512.58 515.77 0 -4.80(-0.92%)
Jan 23, 2020 520.53 522.78 514.24 520.57 0 -2.04(-0.39%)
Jan 22, 2020 522.56 524.58 520.21 522.61 0 +2.07(+0.40%)
Jan 21, 2020 525.39 526.39 518.87 520.54 0 -9.70(-1.83%)
Jan 17, 2020 531.02 532.33 526.97 530.24 0 +0.11(+0.02%)
Jan 16, 2020 530.04 533.20 526.20 530.13 0 +1.73(+0.33%)
Jan 15, 2020 532.60 533.98 526.80 528.39 0 -6.69(-1.25%)
Jan 14, 2020 537.02 538.75 529.87 535.09 0 -5.04(-0.93%)
Jan 13, 2020 539.39 542.97 536.21 540.12 0 -0.90(-0.17%)
Jan 10, 2020 545.91 546.35 539.43 541.02 0 -6.52(-1.19%)
Jan 09, 2020 548.76 549.43 543.56 547.55 0 +0.61(+0.11%)
Jan 08, 2020 543.41 550.15 542.52 546.94 0 +2.56(+0.47%)
Jan 07, 2020 541.70 547.46 539.90 544.38 0 +0.72(+0.13%)
Jan 06, 2020 538.56 545.24 537.67 543.66 0 +0.86(+0.16%)
Jan 03, 2020 540.67 545.11 538.74 542.80 0 -6.98(-1.27%)
Jan 02, 2020 543.97 551.24 542.25 549.78 0 +9.15(+1.69%)
Dec 31, 2019 539.25 541.96 537.24 540.63 0 +0.96(+0.18%)
Dec 30, 2019 541.17 543.12 537.99 539.67 0 -0.96(-0.18%)
Dec 27, 2019 544.64 545.39 539.24 540.63 0 -2.60(-0.48%)
Dec 26, 2019 541.60 544.78 539.81 543.23 0 +2.32(+0.43%)
Dec 24, 2019 541.34 543.26 539.23 540.91 0 -0.15(-0.03%)
Dec 23, 2019 539.72 542.71 537.04 541.06 0 -0.27(-0.05%)
Dec 20, 2019 542.37 546.11 539.63 541.33 0 -2.62(-0.48%)
Dec 19, 2019 542.63 546.93 540.47 543.95 0 +0.44(+0.08%)
Dec 18, 2019 544.29 547.15 539.88 543.51 0 -1.88(-0.35%)
Dec 17, 2019 543.04 547.47 541.70 545.39 0 -2.49(-0.45%)
Dec 16, 2019 547.90 551.98 545.70 547.88 0 +6.65(+1.23%)
Dec 13, 2019 544.01 550.65 537.66 541.22 0 +9.05(+1.70%)
Dec 12, 2019 524.77 532.84 522.47 532.17 0 +9.20(+1.76%)
Dec 11, 2019 522.98 527.27 520.84 522.97 0 +0.55(+0.11%)
Dec 10, 2019 522.45 526.04 520.12 522.42 0 -1.96(-0.37%)
Dec 09, 2019 524.92 529.64 522.54 524.38 0 +0.40(+0.08%)
Dec 06, 2019 525.91 529.02 522.21 523.98 0 +0.83(+0.16%)
Dec 05, 2019 522.32 527.53 519.26 523.16 0 +8.29(+1.61%)
Dec 04, 2019 505.96 518.22 504.97 514.86 0 +12.97(+2.58%)
Dec 03, 2019 504.18 506.02 498.39 501.90 0 -6.81(-1.34%)
Dec 02, 2019 512.60 514.51 507.10 508.70 0 -5.06(-0.99%)
Nov 29, 2019 517.41 520.47 510.35 513.77 0 -10.11(-1.93%)
Nov 27, 2019 524.87 527.51 518.82 523.88 0 +0.67(+0.13%)
Nov 26, 2019 526.02 527.71 517.89 523.21 0 -5.85(-1.11%)
Nov 25, 2019 525.53 530.78 524.30 529.06 0 +6.09(+1.16%)
Nov 22, 2019 525.65 529.97 521.42 522.97 0 -2.11(-0.40%)
Nov 21, 2019 526.38 528.16 521.16 525.07 0 -2.39(-0.45%)
Nov 20, 2019 530.45 534.24 524.17 527.46 0 -7.34(-1.37%)
Nov 19, 2019 542.48 542.99 533.11 534.80 0 -4.50(-0.83%)
Nov 18, 2019 541.22 543.47 533.87 539.30 0 -3.34(-0.61%)
Nov 15, 2019 534.34 547.90 533.12 542.63 0 +26.22(+5.08%)
Nov 14, 2019 520.59 522.89 513.62 516.41 0 -6.88(-1.32%)
Nov 13, 2019 515.44 524.97 514.14 523.30 0 -4.01(-0.76%)
Nov 12, 2019 524.38 530.58 519.92 527.31 0 -9.45(-1.76%)
Nov 11, 2019 535.38 539.04 532.30 536.76 0 -0.09(-0.02%)
Nov 08, 2019 537.97 541.66 534.91 536.85 0 -3.80(-0.70%)
Nov 07, 2019 539.69 543.99 537.11 540.65 0 +2.96(+0.55%)
Nov 06, 2019 538.00 543.67 533.41 537.69 0 -4.14(-0.76%)
Nov 05, 2019 546.09 547.23 537.57 541.83 0 -5.27(-0.96%)
Nov 04, 2019 544.22 551.25 542.89 547.10 0 +7.08(+1.31%)
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.