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, 2019 609.19 615.32 604.97 613.02 0 -0.85(-0.14%)
Jan 30, 2019 613.89 617.76 608.46 613.87 0 +3.67(+0.60%)
Jan 29, 2019 611.16 613.93 607.53 610.20 0 +1.12(+0.18%)
Jan 28, 2019 606.76 611.63 604.13 609.07 0 -4.62(-0.75%)
Jan 25, 2019 612.14 616.89 610.31 613.69 0 +5.30(+0.87%)
Jan 24, 2019 605.70 612.10 603.36 608.39 0 +0.54(+0.09%)
Jan 23, 2019 607.37 609.52 601.87 607.86 0 +5.32(+0.88%)
Jan 22, 2019 602.86 606.28 598.57 602.54 0 -7.91(-1.30%)
Jan 18, 2019 608.39 613.92 606.29 610.45 0 +7.36(+1.22%)
Jan 17, 2019 598.61 606.47 594.41 603.09 0 +0.91(+0.15%)
Jan 16, 2019 598.59 606.65 596.74 602.18 0 +6.46(+1.08%)
Jan 15, 2019 593.16 598.12 590.41 595.72 0 +0.71(+0.12%)
Jan 14, 2019 589.69 598.79 588.52 595.00 0 -0.23(-0.04%)
Jan 11, 2019 588.73 597.77 587.09 595.23 0 +3.79(+0.64%)
Jan 10, 2019 588.22 593.17 584.52 591.44 0 +2.71(+0.46%)
Jan 09, 2019 589.34 591.67 584.29 588.73 0 +2.34(+0.40%)
Jan 08, 2019 584.81 589.09 580.28 586.39 0 +5.43(+0.94%)
Jan 07, 2019 584.97 588.00 577.21 580.96 0 -4.20(-0.72%)
Jan 04, 2019 576.11 586.86 574.17 585.16 0 +18.91(+3.34%)
Jan 03, 2019 568.23 570.85 562.55 566.24 0 -4.45(-0.78%)
Jan 02, 2019 561.27 572.22 560.02 570.69 0 +1.97(+0.35%)
Dec 31, 2018 567.28 571.98 563.19 568.72 0 +3.42(+0.60%)
Dec 28, 2018 567.64 570.82 561.82 565.30 0 +2.86(+0.51%)
Dec 27, 2018 555.48 562.75 549.79 562.44 0 -0.16(-0.03%)
Dec 26, 2018 551.97 563.51 544.03 562.60 0 +12.24(+2.22%)
Dec 24, 2018 551.52 558.35 547.88 550.36 0 -3.59(-0.65%)
Dec 21, 2018 561.88 566.45 552.70 553.95 0 -9.06(-1.61%)
Dec 20, 2018 564.34 570.56 559.07 563.01 0 +0.58(+0.10%)
Dec 19, 2018 572.92 580.08 560.24 562.43 0 -7.90(-1.39%)
Dec 18, 2018 574.16 578.32 568.62 570.34 0 +0.73(+0.13%)
Dec 17, 2018 576.63 579.97 567.71 569.61 0 -7.61(-1.32%)
Dec 14, 2018 576.35 582.22 573.29 577.22 0 -5.00(-0.86%)
Dec 13, 2018 583.95 586.45 577.84 582.22 0 +0.59(+0.10%)
Dec 12, 2018 583.82 589.76 579.68 581.64 0 +10.88(+1.91%)
Dec 11, 2018 578.71 581.43 566.30 570.76 0 -2.15(-0.37%)
Dec 10, 2018 577.66 580.73 568.63 572.90 0 -8.60(-1.48%)
Dec 07, 2018 592.29 595.93 579.77 581.50 0 -10.58(-1.79%)
Dec 06, 2018 583.67 593.22 574.35 592.08 0 -1.97(-0.33%)
Dec 04, 2018 606.65 607.98 589.57 594.05 0 -16.27(-2.66%)
Dec 03, 2018 610.90 615.02 605.52 610.32 0 +10.39(+1.73%)
Nov 30, 2018 602.07 604.58 596.52 599.93 0 -7.82(-1.29%)
Nov 29, 2018 607.74 612.47 601.75 607.74 0 -4.34(-0.71%)
Nov 28, 2018 600.29 613.81 597.26 612.09 0 +12.55(+2.09%)
Nov 27, 2018 600.46 603.59 595.89 599.54 0 -3.25(-0.54%)
Nov 26, 2018 600.70 605.17 598.21 602.79 0 +9.86(+1.66%)
Nov 23, 2018 594.77 596.76 590.97 592.92 0 -4.09(-0.68%)
Nov 21, 2018 597.01 597.01 597.01 597.01 0 +7.28(+1.24%)
Nov 20, 2018 597.40 599.79 588.18 589.73 0 -15.23(-2.52%)
Nov 19, 2018 605.86 609.48 599.38 604.96 0 -2.17(-0.36%)
Nov 16, 2018 600.42 609.56 598.95 607.13 0 +0.89(+0.15%)
Nov 15, 2018 593.48 607.63 591.95 606.24 0 +2.85(+0.47%)
Nov 14, 2018 605.04 608.72 596.49 603.38 0 +1.60(+0.27%)
Nov 13, 2018 597.72 608.80 596.08 601.79 0 +8.13(+1.37%)
Nov 12, 2018 605.38 606.19 592.71 593.66 0 -15.25(-2.50%)
Nov 09, 2018 607.24 612.12 601.47 608.90 0 -2.90(-0.47%)
Nov 08, 2018 618.65 622.09 610.12 611.81 0 -7.69(-1.24%)
Nov 07, 2018 618.88 621.96 613.44 619.50 0 +5.45(+0.89%)
Nov 06, 2018 611.18 616.62 606.58 614.05 0 +1.36(+0.22%)
Nov 05, 2018 612.16 617.73 609.34 612.69 0 -4.26(-0.69%)
Nov 02, 2018 622.99 625.87 613.08 616.95 0 +0.81(+0.13%)
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.