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 (%)
Apr 30, 2018 692.54 694.38 688.08 688.77 0 -3.69(-0.53%)
Apr 27, 2018 693.03 700.93 687.62 692.46 0 +0.03(+0.00%)
Apr 26, 2018 694.57 697.48 690.47 692.43 0 -1.81(-0.26%)
Apr 25, 2018 699.16 701.17 689.90 694.24 0 -4.87(-0.70%)
Apr 24, 2018 702.00 704.32 695.88 699.11 0 +0.24(+0.03%)
Apr 23, 2018 702.08 704.46 696.18 698.87 0 -2.19(-0.31%)
Apr 20, 2018 701.48 704.31 697.54 701.07 0 -1.75(-0.25%)
Apr 19, 2018 704.11 707.17 700.26 702.82 0 +0.35(+0.05%)
Apr 18, 2018 701.27 706.72 695.19 702.47 0 -6.96(-0.98%)
Apr 17, 2018 708.46 713.35 703.16 709.42 0 +1.21(+0.17%)
Apr 16, 2018 709.75 712.51 702.79 708.21 0 +0.04(+0.01%)
Apr 13, 2018 714.57 715.18 705.55 708.17 0 -0.98(-0.14%)
Apr 12, 2018 707.48 713.10 704.45 709.15 0 +4.39(+0.62%)
Apr 11, 2018 702.23 708.90 699.68 704.76 0 +2.20(+0.31%)
Apr 10, 2018 701.01 706.12 698.57 702.56 0 +9.27(+1.34%)
Apr 09, 2018 695.91 700.67 691.25 693.28 0 +2.94(+0.43%)
Apr 06, 2018 694.53 698.31 687.09 690.35 0 -7.28(-1.04%)
Apr 05, 2018 698.86 702.13 694.56 697.63 0 +3.52(+0.51%)
Apr 04, 2018 683.77 694.86 680.98 694.11 0 +0.47(+0.07%)
Apr 03, 2018 689.42 695.67 685.87 693.64 0 +7.65(+1.12%)
Apr 02, 2018 687.22 692.67 679.18 685.99 0 -5.38(-0.78%)
Mar 29, 2018 691.37 691.37 691.37 691.37 0 +6.98(+1.02%)
Mar 28, 2018 679.63 688.75 674.89 684.38 0 +5.31(+0.78%)
Mar 27, 2018 686.53 688.17 675.16 679.07 0 -5.87(-0.86%)
Mar 26, 2018 684.88 687.57 674.26 684.95 0 +11.85(+1.76%)
Mar 23, 2018 682.57 686.96 671.80 673.10 0 -8.68(-1.27%)
Mar 22, 2018 688.00 695.34 680.31 681.78 0 -15.63(-2.24%)
Mar 21, 2018 695.77 702.14 690.07 697.41 0 -0.06(-0.01%)
Mar 20, 2018 699.20 701.23 692.69 697.47 0 +0.02(+0.00%)
Mar 19, 2018 699.94 701.89 692.86 697.45 0 -1.81(-0.26%)
Mar 16, 2018 700.14 703.49 696.24 699.26 0 +1.57(+0.23%)
Mar 15, 2018 697.88 703.77 694.09 697.69 0 -0.96(-0.14%)
Mar 14, 2018 703.33 703.98 695.12 698.65 0 -0.54(-0.08%)
Mar 13, 2018 703.51 705.63 697.35 699.19 0 -5.02(-0.71%)
Mar 12, 2018 702.44 706.12 699.43 704.22 0 +2.20(+0.31%)
Mar 09, 2018 694.83 704.19 693.02 702.01 0 +7.79(+1.12%)
Mar 08, 2018 696.39 698.52 689.57 694.22 0 -1.32(-0.19%)
Mar 07, 2018 695.54 696.50 690.00 695.54 0 -2.89(-0.41%)
Mar 06, 2018 702.45 705.54 695.60 698.43 0 -0.54(-0.08%)
Mar 05, 2018 688.88 700.86 684.50 698.97 0 +2.90(+0.42%)
Mar 02, 2018 689.47 698.32 685.40 696.07 0 +1.04(+0.15%)
Mar 01, 2018 700.18 702.65 690.18 695.03 0 -6.51(-0.93%)
Feb 28, 2018 711.17 711.98 700.66 701.54 0 -7.34(-1.04%)
Feb 27, 2018 715.47 718.48 708.35 708.88 0 -10.14(-1.41%)
Feb 26, 2018 719.22 722.53 712.74 719.02 0 -0.02(-0.00%)
Feb 23, 2018 718.45 722.51 713.79 719.05 0 +2.25(+0.31%)
Feb 22, 2018 717.79 722.21 714.21 716.80 0 -0.30(-0.04%)
Feb 21, 2018 717.22 726.20 714.85 717.10 0 +0.62(+0.09%)
Feb 20, 2018 712.26 719.28 709.81 716.48 0 -2.36(-0.33%)
Feb 16, 2018 718.84 718.84 718.84 718.84 0 -0.34(-0.05%)
Feb 15, 2018 719.29 722.56 714.26 719.18 0 +5.94(+0.83%)
Feb 14, 2018 697.32 713.96 696.08 713.25 0 +13.08(+1.87%)
Feb 13, 2018 697.64 702.12 693.34 700.17 0 -0.40(-0.06%)
Feb 12, 2018 697.52 704.93 693.79 700.57 0 +8.81(+1.27%)
Feb 09, 2018 693.42 698.75 676.71 691.76 0 +2.99(+0.43%)
Feb 08, 2018 713.99 714.34 688.55 688.76 0 -19.34(-2.73%)
Feb 07, 2018 709.72 715.76 704.29 708.10 0 -6.33(-0.89%)
Feb 06, 2018 692.75 717.11 689.71 714.43 0 +14.37(+2.05%)
Feb 05, 2018 718.71 723.99 695.14 700.06 0 -25.31(-3.49%)
Feb 02, 2018 735.29 738.57 723.52 725.37 0 -19.77(-2.65%)
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.