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 (%)
Jul 31, 2019 572.49 575.16 565.82 569.34 0 -3.85(-0.67%)
Jul 30, 2019 575.31 577.25 570.93 573.19 0 -8.04(-1.38%)
Jul 29, 2019 582.11 584.10 577.18 581.23 0 -0.72(-0.12%)
Jul 26, 2019 581.14 584.97 576.65 581.95 0 +1.22(+0.21%)
Jul 25, 2019 583.93 586.10 578.25 580.72 0 -3.25(-0.56%)
Jul 24, 2019 580.66 585.60 580.43 583.98 0 +0.87(+0.15%)
Jul 23, 2019 586.02 588.15 581.74 583.10 0 -0.87(-0.15%)
Jul 22, 2019 585.73 587.94 582.25 583.97 0 -0.96(-0.16%)
Jul 19, 2019 586.04 588.34 583.37 584.93 0 -3.65(-0.62%)
Jul 18, 2019 586.24 589.49 582.55 588.58 0 +2.83(+0.48%)
Jul 17, 2019 589.86 591.08 584.89 585.75 0 -3.72(-0.63%)
Jul 16, 2019 589.29 593.14 586.79 589.47 0 +0.30(+0.05%)
Jul 15, 2019 590.51 592.09 586.37 589.17 0 -0.88(-0.15%)
Jul 12, 2019 589.76 591.96 587.04 590.05 0 +0.95(+0.16%)
Jul 11, 2019 587.23 590.70 585.02 589.10 0 +2.65(+0.45%)
Jul 10, 2019 587.01 590.27 584.23 586.45 0 +1.86(+0.32%)
Jul 09, 2019 585.61 587.64 581.82 584.59 0 -3.94(-0.67%)
Jul 08, 2019 589.45 591.49 585.58 588.53 0 -3.96(-0.67%)
Jul 05, 2019 594.06 595.71 587.97 592.49 0 +1.35(+0.23%)
Jul 03, 2019 588.86 592.74 588.00 591.14 0 +3.06(+0.52%)
Jul 02, 2019 587.49 590.38 586.25 588.08 0 +0.04(+0.01%)
Jul 01, 2019 591.73 592.53 585.45 588.03 0 +2.12(+0.36%)
Jun 28, 2019 585.17 587.43 582.16 585.92 0 +3.03(+0.52%)
Jun 27, 2019 586.82 588.88 581.05 582.89 0 -0.39(-0.07%)
Jun 26, 2019 580.43 585.39 578.38 583.28 0 +6.55(+1.14%)
Jun 25, 2019 576.22 579.83 574.35 576.73 0 -0.23(-0.04%)
Jun 24, 2019 574.64 579.16 572.72 576.97 0 +1.91(+0.33%)
Jun 21, 2019 576.44 579.76 572.98 575.06 0 -4.97(-0.86%)
Jun 20, 2019 582.09 583.27 576.88 580.03 0 +4.09(+0.71%)
Jun 19, 2019 576.12 579.45 573.64 575.94 0 +2.07(+0.36%)
Jun 18, 2019 569.00 577.45 567.47 573.86 0 +4.97(+0.87%)
Jun 17, 2019 572.37 574.70 568.04 568.89 0 -2.52(-0.44%)
Jun 14, 2019 572.32 573.28 568.35 571.41 0 -3.87(-0.67%)
Jun 13, 2019 575.74 577.98 572.16 575.29 0 +0.18(+0.03%)
Jun 12, 2019 577.65 580.44 574.29 575.11 0 -6.34(-1.09%)
Jun 11, 2019 577.55 583.71 575.11 581.45 0 +8.01(+1.40%)
Jun 10, 2019 571.28 576.66 570.13 573.44 0 +1.71(+0.30%)
Jun 07, 2019 568.70 573.44 566.85 571.73 0 +4.64(+0.82%)
Jun 06, 2019 567.01 570.07 563.82 567.09 0 +0.21(+0.04%)
Jun 05, 2019 571.27 572.71 564.51 566.88 0 -4.48(-0.78%)
Jun 04, 2019 566.81 572.02 564.86 571.36 0 +9.54(+1.70%)
Jun 03, 2019 558.41 564.10 556.94 561.82 0 +4.06(+0.73%)
May 31, 2019 553.42 560.71 550.37 557.76 0 -1.27(-0.23%)
May 30, 2019 559.23 563.80 555.78 559.04 0 +0.31(+0.06%)
May 29, 2019 555.72 560.72 551.81 558.72 0 +1.09(+0.20%)
May 28, 2019 567.40 568.28 557.06 557.63 0 -10.89(-1.92%)
May 24, 2019 568.61 572.98 565.41 568.52 0 +4.51(+0.80%)
May 23, 2019 562.08 566.60 559.42 564.01 0 -3.75(-0.66%)
May 22, 2019 567.98 570.46 564.45 567.76 0 -3.07(-0.54%)
May 21, 2019 568.63 573.44 565.44 570.84 0 +5.57(+0.99%)
May 20, 2019 564.63 568.01 562.54 565.26 0 +1.62(+0.29%)
May 17, 2019 564.03 567.76 561.88 563.65 0 -6.54(-1.15%)
May 16, 2019 571.37 576.13 568.65 570.18 0 -2.38(-0.42%)
May 15, 2019 566.58 574.61 564.58 572.56 0 +0.23(+0.04%)
May 14, 2019 568.42 574.78 567.08 572.34 0 +6.96(+1.23%)
May 13, 2019 569.08 570.35 562.89 565.38 0 -15.16(-2.61%)
May 10, 2019 577.59 582.38 572.93 580.53 0 +1.74(+0.30%)
May 09, 2019 572.56 580.49 569.33 578.80 0 -0.94(-0.16%)
May 08, 2019 582.70 585.31 578.10 579.74 0 -3.52(-0.60%)
May 07, 2019 583.56 586.35 579.18 583.25 0 -5.88(-1.00%)
May 06, 2019 581.81 590.98 577.90 589.13 0 -4.50(-0.76%)
May 03, 2019 588.47 595.46 586.99 593.63 0 +8.35(+1.43%)
May 02, 2019 584.59 588.38 580.44 585.28 0 +2.27(+0.39%)
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.