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 (%)
May 29, 2020 350.46 352.45 341.68 346.75 0 -8.13(-2.29%)
May 28, 2020 360.63 362.41 352.28 354.88 0 -4.90(-1.36%)
May 27, 2020 359.92 363.69 351.93 359.78 0 +10.76(+3.08%)
May 26, 2020 346.13 354.07 343.95 349.02 0 +16.39(+4.93%)
May 22, 2020 336.63 337.40 329.97 332.63 0 -6.92(-2.04%)
May 21, 2020 338.94 344.12 335.64 339.56 0 -2.35(-0.69%)
May 20, 2020 340.11 344.03 335.41 341.91 0 +7.21(+2.16%)
May 19, 2020 340.84 344.02 333.56 334.69 0 -8.10(-2.36%)
May 18, 2020 334.51 345.23 331.06 342.79 0 +15.99(+4.89%)
May 15, 2020 328.07 332.42 324.43 326.80 0 -5.04(-1.52%)
May 14, 2020 321.25 332.98 316.93 331.84 0 +2.82(+0.86%)
May 13, 2020 339.13 339.66 327.69 329.02 0 -9.11(-2.69%)
May 12, 2020 344.61 348.99 336.68 338.12 0 -4.45(-1.30%)
May 11, 2020 347.19 348.88 339.72 342.57 0 -10.83(-3.07%)
May 08, 2020 357.20 360.53 349.49 353.41 0 +2.24(+0.64%)
May 07, 2020 352.55 357.27 349.34 351.17 0 +0.83(+0.24%)
May 06, 2020 350.96 354.38 345.01 350.34 0 +0.45(+0.13%)
May 05, 2020 348.60 354.23 345.60 349.89 0 +2.74(+0.79%)
May 04, 2020 342.79 349.52 338.30 347.14 0 +0.32(+0.09%)
May 01, 2020 351.20 353.04 342.89 346.83 0 -12.08(-3.36%)
Apr 30, 2020 359.22 364.50 354.17 358.90 0 -9.02(-2.45%)
Apr 29, 2020 355.45 370.96 352.63 367.92 0 +20.14(+5.79%)
Apr 28, 2020 343.28 352.39 339.66 347.78 0 +13.64(+4.08%)
Apr 27, 2020 325.74 335.53 322.73 334.15 0 +12.15(+3.77%)
Apr 24, 2020 323.20 325.19 315.66 322.00 0 -3.75(-1.15%)
Apr 23, 2020 327.63 333.12 323.64 325.75 0 +0.54(+0.17%)
Apr 22, 2020 326.07 329.36 323.02 325.21 0 +4.80(+1.50%)
Apr 21, 2020 321.58 326.33 317.61 320.41 0 -10.61(-3.21%)
Apr 20, 2020 335.41 340.03 329.22 331.02 0 -9.20(-2.71%)
Apr 17, 2020 339.37 344.73 335.09 340.22 0 +10.21(+3.09%)
Apr 16, 2020 341.82 342.99 327.24 330.01 0 -9.11(-2.69%)
Apr 15, 2020 339.93 346.59 332.69 339.13 0 -15.01(-4.24%)
Apr 14, 2020 359.58 365.71 351.24 354.13 0 +0.48(+0.14%)
Apr 13, 2020 357.92 359.21 346.92 353.65 0 -4.48(-1.25%)
Apr 09, 2020 355.95 363.86 349.38 358.14 0 +7.80(+2.23%)
Apr 08, 2020 348.36 356.04 343.27 350.33 0 +2.95(+0.85%)
Apr 07, 2020 361.27 365.78 343.27 347.38 0 -0.08(-0.02%)
Apr 06, 2020 345.27 357.44 338.71 347.46 0 +16.49(+4.98%)
Apr 03, 2020 331.66 335.68 323.96 330.96 0 -5.98(-1.77%)
Apr 02, 2020 324.10 341.40 322.28 336.94 0 +10.66(+3.27%)
Apr 01, 2020 324.95 336.36 317.52 326.28 0 -14.54(-4.27%)
Mar 31, 2020 335.24 348.14 330.74 340.82 0 -0.38(-0.11%)
Mar 30, 2020 335.26 343.82 328.14 341.20 0 +1.57(+0.46%)
Mar 27, 2020 333.67 347.31 326.92 339.63 0 -7.74(-2.23%)
Mar 26, 2020 339.79 352.82 337.12 347.38 0 +10.11(+3.00%)
Mar 25, 2020 330.04 346.97 324.43 337.26 0 +13.12(+4.05%)
Mar 24, 2020 328.89 341.45 313.56 324.14 0 +13.44(+4.32%)
Mar 23, 2020 319.47 325.30 306.37 310.70 0 -8.59(-2.69%)
Mar 20, 2020 330.52 340.57 314.04 319.29 0 -3.50(-1.08%)
Mar 19, 2020 304.35 331.16 296.12 322.78 0 +18.75(+6.17%)
Mar 18, 2020 321.37 329.06 293.50 304.04 0 -38.46(-11.23%)
Mar 17, 2020 333.44 349.92 323.80 342.49 0 +14.38(+4.38%)
Mar 16, 2020 342.33 355.84 320.94 328.12 0 -49.03(-13.00%)
Mar 13, 2020 371.95 380.21 352.29 377.14 0 +22.64(+6.39%)
Mar 12, 2020 363.41 368.92 344.18 354.51 0 -35.47(-9.09%)
Mar 11, 2020 398.57 401.24 385.60 389.98 0 -15.57(-3.84%)
Mar 10, 2020 405.21 408.90 390.14 405.55 0 +17.50(+4.51%)
Mar 09, 2020 393.02 403.46 383.95 388.05 0 -37.11(-8.73%)
Mar 06, 2020 427.24 434.00 421.13 425.16 0 -11.30(-2.59%)
Mar 05, 2020 439.84 442.50 433.28 436.45 0 -13.35(-2.97%)
Mar 04, 2020 446.49 451.59 440.24 449.80 0 +5.92(+1.33%)
Mar 03, 2020 453.42 462.07 440.63 443.88 0 -10.96(-2.41%)
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.