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 31, 2016 504.06 505.67 495.61 497.57 0 -6.56(-1.30%)
May 27, 2016 504.14 504.14 504.14 504.14 0 -0.12(-0.02%)
May 26, 2016 506.31 509.13 502.01 504.26 0 -3.25(-0.64%)
May 25, 2016 504.98 510.47 503.49 507.51 0 +9.77(+1.96%)
May 24, 2016 495.29 499.81 492.79 497.74 0 +9.53(+1.95%)
May 23, 2016 488.83 492.77 485.56 488.21 0 -1.69(-0.34%)
May 20, 2016 490.87 494.90 486.94 489.90 0 +0.30(+0.06%)
May 19, 2016 490.89 494.07 484.42 489.60 0 -0.34(-0.07%)
May 18, 2016 485.50 493.58 482.74 489.94 0 +7.64(+1.58%)
May 17, 2016 482.28 486.93 477.38 482.30 0 +0.89(+0.18%)
May 16, 2016 479.75 486.81 478.82 481.42 0 +4.52(+0.95%)
May 13, 2016 480.04 484.34 474.97 476.90 0 -5.27(-1.09%)
May 12, 2016 487.48 489.60 478.68 482.17 0 -2.45(-0.51%)
May 11, 2016 484.96 488.72 481.83 484.62 0 -4.31(-0.88%)
May 10, 2016 484.81 490.90 482.70 488.93 0 +7.02(+1.46%)
May 09, 2016 485.07 487.51 479.40 481.92 0 -5.00(-1.03%)
May 06, 2016 480.61 489.00 479.64 486.92 0 +3.09(+0.64%)
May 05, 2016 486.66 489.29 482.10 483.83 0 -2.92(-0.60%)
May 04, 2016 487.51 491.83 483.49 486.75 0 -5.88(-1.19%)
May 03, 2016 495.88 496.88 488.04 492.62 0 -12.90(-2.55%)
May 02, 2016 508.55 509.67 501.89 505.52 0 -2.30(-0.45%)
Apr 29, 2016 510.46 513.70 504.69 507.82 0 -3.88(-0.76%)
Apr 28, 2016 511.14 518.99 507.37 511.70 0 -8.94(-1.72%)
Apr 27, 2016 517.11 524.34 515.21 520.65 0 -1.52(-0.29%)
Apr 26, 2016 520.38 523.91 517.29 522.16 0 +7.85(+1.53%)
Apr 25, 2016 515.36 517.37 510.68 514.32 0 -4.12(-0.79%)
Apr 22, 2016 515.32 520.93 513.75 518.43 0 +4.97(+0.97%)
Apr 21, 2016 518.17 519.49 511.53 513.46 0 -2.41(-0.47%)
Apr 20, 2016 514.97 518.82 512.16 515.87 0 +3.80(+0.74%)
Apr 19, 2016 509.87 515.75 506.93 512.07 0 +3.98(+0.78%)
Apr 18, 2016 503.15 510.01 501.56 508.09 0 +2.75(+0.54%)
Apr 15, 2016 504.77 508.17 498.42 505.34 0 +0.20(+0.04%)
Apr 14, 2016 505.99 508.15 501.82 505.14 0 -0.80(-0.16%)
Apr 13, 2016 502.82 507.06 500.18 505.94 0 +16.57(+3.39%)
Apr 12, 2016 482.66 490.78 479.43 489.37 0 +11.98(+2.51%)
Apr 11, 2016 478.18 481.68 473.32 477.38 0 +4.76(+1.01%)
Apr 08, 2016 472.36 475.96 469.12 472.62 0 +9.21(+1.99%)
Apr 07, 2016 466.62 468.44 460.40 463.41 0 -9.00(-1.91%)
Apr 06, 2016 468.54 472.89 464.81 472.41 0 +2.57(+0.55%)
Apr 05, 2016 472.50 473.95 467.58 469.84 0 -13.08(-2.71%)
Apr 04, 2016 485.93 488.43 480.79 482.93 0 -4.05(-0.83%)
Apr 01, 2016 479.50 487.89 476.74 486.97 0 -0.59(-0.12%)
Mar 31, 2016 488.84 493.54 486.42 487.56 0 -2.31(-0.47%)
Mar 30, 2016 490.11 494.03 488.00 489.87 0 +0.67(+0.14%)
Mar 29, 2016 482.75 490.73 479.10 489.20 0 +0.80(+0.16%)
Mar 28, 2016 487.58 490.45 483.88 488.40 0 +3.54(+0.73%)
Mar 24, 2016 484.86 484.86 484.86 484.86 0 -7.54(-1.53%)
Mar 23, 2016 500.93 501.28 491.43 492.40 0 -11.15(-2.21%)
Mar 22, 2016 501.93 506.37 499.46 503.56 0 -5.50(-1.08%)
Mar 21, 2016 510.29 512.59 504.42 509.06 0 -2.43(-0.48%)
Mar 18, 2016 511.14 515.71 507.19 511.49 0 +2.92(+0.57%)
Mar 17, 2016 501.73 510.81 499.17 508.57 0 +8.45(+1.69%)
Mar 16, 2016 491.73 501.31 490.60 500.12 0 +0.86(+0.17%)
Mar 15, 2016 498.86 501.57 495.46 499.26 0 -6.52(-1.29%)
Mar 14, 2016 505.30 508.25 502.64 505.79 0 -2.15(-0.42%)
Mar 11, 2016 503.13 508.69 500.67 507.94 0 +15.75(+3.20%)
Mar 10, 2016 496.51 500.26 486.63 492.19 0 -0.55(-0.11%)
Mar 09, 2016 494.33 497.70 486.97 492.74 0 +1.69(+0.34%)
Mar 08, 2016 495.11 496.53 488.05 491.05 0 -8.08(-1.62%)
Mar 07, 2016 492.50 500.61 490.54 499.12 0 +0.82(+0.16%)
Mar 04, 2016 496.98 500.84 493.93 498.31 0 +2.57(+0.52%)
Mar 03, 2016 489.97 496.07 487.14 495.74 0 +11.52(+2.38%)
Mar 02, 2016 475.62 485.87 474.23 484.21 0 +10.21(+2.15%)
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.