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 (%)
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%)
Mar 02, 2020 445.44 455.73 438.82 454.84 0 +5.17(+1.15%)
Feb 28, 2020 443.46 451.26 435.31 449.67 0 -3.57(-0.79%)
Feb 27, 2020 456.04 461.93 447.82 453.25 0 -13.77(-2.95%)
Feb 26, 2020 468.23 473.04 464.73 467.01 0 +3.20(+0.69%)
Feb 25, 2020 473.81 475.13 459.92 463.81 0 -7.93(-1.68%)
Feb 24, 2020 473.83 477.74 469.32 471.74 0 -18.98(-3.87%)
Feb 21, 2020 487.59 493.76 484.97 490.72 0 +1.44(+0.29%)
Feb 20, 2020 488.68 492.81 484.35 489.29 0 -0.22(-0.04%)
Feb 19, 2020 492.50 493.75 486.66 489.50 0 -0.93(-0.19%)
Feb 18, 2020 497.48 498.87 489.50 490.44 0 -12.14(-2.42%)
Feb 14, 2020 508.80 510.21 501.27 502.58 0 -7.05(-1.38%)
Feb 13, 2020 510.29 512.39 506.96 509.63 0 -3.15(-0.61%)
Feb 12, 2020 510.83 515.45 508.88 512.78 0 +4.94(+0.97%)
Feb 11, 2020 510.38 513.56 506.58 507.84 0 +1.38(+0.27%)
Feb 10, 2020 505.67 508.22 502.66 506.46 0 +0.06(+0.01%)
Feb 07, 2020 508.96 511.30 504.42 506.40 0 -4.79(-0.94%)
Feb 06, 2020 515.14 516.15 508.97 511.19 0 -0.91(-0.18%)
Feb 05, 2020 513.96 515.77 508.43 512.10 0 +3.47(+0.68%)
Feb 04, 2020 510.69 515.14 505.05 508.62 0 +6.08(+1.21%)
Feb 03, 2020 496.38 506.01 493.85 502.54 0 +5.56(+1.12%)
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%)
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.