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, 2010 1147 1162 1140 1150 0 -5.30(-0.46%)
Mar 30, 2010 1164 1167 1149 1156 0 -11.68(-1.00%)
Mar 29, 2010 1161 1173 1152 1167 0 +16.37(+1.42%)
Mar 26, 2010 1153 1162 1144 1151 0 +8.56(+0.75%)
Mar 25, 2010 1154 1165 1140 1143 0 +7.50(+0.66%)
Mar 24, 2010 1137 1144 1127 1135 0 -21.33(-1.84%)
Mar 23, 2010 1146 1159 1141 1156 0 +6.73(+0.59%)
Mar 22, 2010 1124 1152 1122 1150 0 +1.41(+0.12%)
Mar 19, 2010 1162 1166 1142 1148 0 -13.00(-1.12%)
Mar 18, 2010 1168 1172 1150 1161 0 -17.52(-1.49%)
Mar 17, 2010 1173 1187 1172 1179 0 +10.39(+0.89%)
Mar 16, 2010 1156 1171 1151 1168 0 +20.31(+1.77%)
Mar 15, 2010 1140 1149 1139 1148 0 -4.88(-0.42%)
Mar 12, 2010 1157 1162 1145 1153 0 +6.42(+0.56%)
Mar 11, 2010 1139 1149 1131 1147 0 +4.97(+0.44%)
Mar 10, 2010 1136 1150 1133 1142 0 +6.41(+0.56%)
Mar 09, 2010 1126 1144 1123 1135 0 -5.58(-0.49%)
Mar 08, 2010 1144 1149 1135 1141 0 -2.98(-0.26%)
Mar 05, 2010 1131 1148 1126 1144 0 +28.00(+2.51%)
Mar 04, 2010 1118 1124 1106 1116 0 +6.15(+0.55%)
Mar 03, 2010 1102 1121 1099 1110 0 +14.54(+1.33%)
Mar 02, 2010 1093 1103 1083 1095 0 +14.40(+1.33%)
Mar 01, 2010 1071 1084 1065 1081 0 -12.35(-1.13%)
Feb 26, 2010 1079 1098 1072 1093 0 +9.58(+0.88%)
Feb 25, 2010 1064 1084 1057 1083 0 +2.74(+0.25%)
Feb 24, 2010 1075 1088 1069 1081 0 +12.67(+1.19%)
Feb 23, 2010 1082 1087 1064 1068 0 -22.43(-2.06%)
Feb 22, 2010 1094 1099 1085 1090 0 +10.45(+0.97%)
Feb 19, 2010 1072 1085 1067 1080 0 -5.80(-0.53%)
Feb 18, 2010 1075 1090 1071 1086 0 +7.31(+0.68%)
Feb 17, 2010 1086 1091 1073 1078 0 +3.34(+0.31%)
Feb 16, 2010 1058 1079 1050 1075 0 +40.62(+3.93%)
Feb 12, 2010 1034 1034 1034 0 -14.54(-1.39%)
Feb 11, 2010 1035 1051 1024 1049 0 +0.20(+0.02%)
Feb 10, 2010 1047 1057 1034 1049 0 +1.51(+0.14%)
Feb 09, 2010 1043 1060 1022 1047 0 +35.74(+3.53%)
Feb 08, 2010 1016 1032 1002 1012 0 -14.78(-1.44%)
Feb 05, 2010 1033 1040 998.45 1026 0 -0.89(-0.09%)
Feb 04, 2010 1065 1066 1022 1027 0 -70.95(-6.46%)
Feb 03, 2010 1107 1114 1091 1098 0 -19.25(-1.72%)
Feb 02, 2010 1110 1122 1102 1117 0 +22.85(+2.09%)
Feb 01, 2010 1088 1102 1083 1095 0 +28.31(+2.66%)
Jan 29, 2010 1084 1102 1062 1066 0 -16.61(-1.53%)
Jan 28, 2010 1106 1108 1073 1083 0 -17.51(-1.59%)
Jan 27, 2010 1087 1105 1076 1100 0 -4.11(-0.37%)
Jan 26, 2010 1111 1125 1099 1105 0 -25.59(-2.26%)
Jan 25, 2010 1131 1140 1119 1130 0 +24.67(+2.23%)
Jan 22, 2010 1112 1133 1098 1105 0 -23.61(-2.09%)
Jan 21, 2010 1161 1170 1123 1129 0 -39.53(-3.38%)
Jan 20, 2010 1180 1183 1154 1169 0 -39.76(-3.29%)
Jan 19, 2010 1192 1211 1185 1208 0 +13.06(+1.09%)
Jan 15, 2010 1195 1195 1195 0 -22.15(-1.82%)
Jan 14, 2010 1212 1224 1205 1217 0 +6.33(+0.52%)
Jan 13, 2010 1206 1217 1192 1211 0 +8.94(+0.74%)
Jan 12, 2010 1213 1218 1195 1202 0 -19.88(-1.63%)
Jan 11, 2010 1231 1235 1214 1222 0 -0.81(-0.07%)
Jan 08, 2010 1216 1227 1210 1223 0 +8.75(+0.72%)
Jan 07, 2010 1206 1219 1200 1214 0 +5.62(+0.47%)
Jan 06, 2010 1199 1216 1194 1208 0 +8.47(+0.71%)
Jan 05, 2010 1200 1207 1185 1200 0 +20.02(+1.70%)
Jan 04, 2010 1170 1186 1166 1180 0 +33.86(+2.95%)
Dec 31, 2009 1146 1146 1146 0 -5.45(-0.47%)
Dec 30, 2009 1145 1155 1140 1152 0 -4.28(-0.37%)
Dec 29, 2009 1162 1166 1151 1156 0 -5.00(-0.43%)
Dec 28, 2009 1165 1170 1156 1161 0 -1.55(-0.13%)
Dec 24, 2009 1158 1167 1152 1162 0 +6.96(+0.60%)
Dec 23, 2009 1155 1166 1148 1155 0 +8.19(+0.71%)
Dec 22, 2009 1145 1153 1137 1147 0 +4.50(+0.39%)
Dec 21, 2009 1136 1152 1130 1143 0 +11.24(+0.99%)
Dec 18, 2009 1133 1142 1117 1132 0 -3.71(-0.33%)
Dec 17, 2009 1149 1154 1132 1135 0 -45.93(-3.89%)
Dec 16, 2009 1175 1194 1168 1181 0 +37.98(+3.32%)
Dec 15, 2009 1150 1158 1138 1143 0 -21.12(-1.81%)
Dec 14, 2009 1162 1167 1158 1164 0 +11.07(+0.96%)
Dec 11, 2009 1157 1161 1143 1153 0 -12.95(-1.11%)
Dec 10, 2009 1171 1176 1155 1166 0 +8.80(+0.76%)
Dec 09, 2009 1154 1165 1139 1157 0 -12.97(-1.11%)
Dec 08, 2009 1174 1182 1160 1170 0 -29.04(-2.42%)
Dec 07, 2009 1205 1216 1196 1199 0 -25.18(-2.06%)
Dec 04, 2009 1235 1247 1211 1225 0 +8.15(+0.67%)
Dec 03, 2009 1237 1245 1215 1216 0 -6.83(-0.56%)
Dec 02, 2009 1217 1235 1213 1223 0 -6.15(-0.50%)
Dec 01, 2009 1226 1238 1218 1229 0 +25.33(+2.10%)
Nov 30, 2009 1195 1210 1182 1204 0 +17.14(+1.44%)
Nov 27, 2009 1170 1201 1164 1187 0 -86.82(-6.82%)
Nov 25, 2009 1274 1274 1274 0 +10.19(+0.81%)
Nov 24, 2009 1272 1275 1253 1264 0 -23.70(-1.84%)
Nov 23, 2009 1290 1302 1280 1287 0 +29.77(+2.37%)
Nov 20, 2009 1252 1265 1245 1257 0 -12.12(-0.95%)
Nov 19, 2009 1279 1281 1256 1270 0 -32.28(-2.48%)
Nov 18, 2009 1308 1312 1291 1302 0 -4.27(-0.33%)
Nov 17, 2009 1304 1312 1288 1306 0 -9.82(-0.75%)
Nov 16, 2009 1309 1328 1304 1316 0 +22.70(+1.76%)
Nov 13, 2009 1294 1311 1274 1293 0 +11.53(+0.90%)
Nov 12, 2009 1295 1341 1275 1282 0 -17.08(-1.32%)
Nov 11, 2009 1306 1314 1290 1299 0 +2.97(+0.23%)
Nov 10, 2009 1290 1305 1282 1296 0 -1.20(-0.09%)
Nov 09, 2009 1280 1302 1275 1297 0 +43.11(+3.44%)
Nov 06, 2009 1239 1261 1233 1254 0 +14.39(+1.16%)
Nov 05, 2009 1235 1250 1225 1240 0 +18.58(+1.52%)
Nov 04, 2009 1232 1246 1216 1221 0 +4.92(+0.40%)
Nov 03, 2009 1192 1221 1185 1216 0 -15.81(-1.28%)
Nov 02, 2009 1225 1253 1210 1232 0 +10.92(+0.89%)
Oct 30, 2009 1259 1267 1213 1221 0 -51.70(-4.06%)
Oct 29, 2009 1249 1278 1241 1273 0 +70.43(+5.86%)
Oct 28, 2009 1227 1238 1198 1202 0 -38.08(-3.07%)
Oct 27, 2009 1259 1268 1235 1240 0 -21.74(-1.72%)
Oct 26, 2009 1292 1306 1256 1262 0 -30.64(-2.37%)
Oct 23, 2009 1301 1303 1285 1293 0 -31.92(-2.41%)
Oct 22, 2009 1303 1329 1289 1325 0 +17.68(+1.35%)
Oct 21, 2009 1308 1339 1302 1307 0 -7.47(-0.57%)
Oct 20, 2009 1308 1318 1306 1314 0 -17.44(-1.31%)
Oct 19, 2009 1326 1341 1313 1332 0 +26.68(+2.04%)
Oct 16, 2009 1307 1318 1293 1305 0 -27.75(-2.08%)
Oct 15, 2009 1327 1340 1318 1333 0 -1.40(-0.10%)
Oct 14, 2009 1319 1338 1311 1334 0 +48.67(+3.79%)
Oct 13, 2009 1290 1296 1276 1286 0 -12.23(-0.94%)
Oct 12, 2009 1306 1313 1291 1298 0 +2.86(+0.22%)
Oct 09, 2009 1294 1302 1283 1295 0 -4.20(-0.32%)
Oct 08, 2009 1296 1311 1286 1299 0 +10.65(+0.83%)
Oct 07, 2009 1286 1297 1275 1289 0 +4.36(+0.34%)
Oct 06, 2009 1275 1298 1265 1284 0 +28.30(+2.25%)
Oct 05, 2009 1232 1261 1226 1256 0 +31.42(+2.57%)
Oct 02, 2009 1216 1239 1208 1224 0 -15.87(-1.28%)
Oct 01, 2009 1278 1282 1238 1240 0 -50.81(-3.94%)
Sep 30, 2009 1301 1310 1272 1291 0 +0.86(+0.07%)
Sep 29, 2009 1298 1307 1285 1290 0 -8.26(-0.64%)
Sep 28, 2009 1271 1302 1268 1299 0 +28.33(+2.23%)
Sep 25, 2009 1272 1286 1259 1270 0 -10.34(-0.81%)
Sep 24, 2009 1313 1319 1270 1281 0 -28.71(-2.19%)
Sep 23, 2009 1327 1340 1305 1309 0 -11.80(-0.89%)
Sep 22, 2009 1316 1327 1308 1321 0 +23.41(+1.80%)
Sep 21, 2009 1290 1306 1281 1298 0 -22.83(-1.73%)
Sep 18, 2009 1322 1330 1308 1320 0 +12.18(+0.93%)
Sep 17, 2009 1309 1327 1295 1308 0 +5.85(+0.45%)
Sep 16, 2009 1303 1323 1293 1302 0 +22.67(+1.77%)
Sep 15, 2009 1272 1288 1261 1280 0 +3.63(+0.28%)
Sep 14, 2009 1259 1281 1253 1276 0 +4.88(+0.38%)
Sep 11, 2009 1282 1289 1264 1271 0 -3.64(-0.29%)
Sep 10, 2009 1264 1280 1250 1275 0 +11.91(+0.94%)
Sep 09, 2009 1259 1273 1249 1263 0 +8.51(+0.68%)
Sep 08, 2009 1261 1266 1244 1254 0 +5.68(+0.45%)
Sep 04, 2009 1249 1249 1249 0 +24.17(+1.97%)
Sep 03, 2009 1223 1231 1206 1225 0 +24.68(+2.06%)
Sep 02, 2009 1197 1212 1191 1200 0 -10.62(-0.88%)
Sep 01, 2009 1236 1257 1202 1211 0 -47.54(-3.78%)
Aug 31, 2009 1253 1272 1238 1258 0 -13.97(-1.10%)
Aug 28, 2009 1283 1291 1263 1272 0 +0.82(+0.06%)
Aug 27, 2009 1254 1276 1238 1271 0 +17.05(+1.36%)
Aug 26, 2009 1246 1259 1236 1254 0 +2.82(+0.23%)
Aug 25, 2009 1254 1267 1243 1251 0 +16.29(+1.32%)
Aug 24, 2009 1247 1261 1229 1235 0 -1.95(-0.16%)
Aug 21, 2009 1230 1245 1222 1237 0 +25.36(+2.09%)
Aug 20, 2009 1196 1217 1192 1212 0 +21.33(+1.79%)
Aug 19, 2009 1168 1202 1164 1190 0 +0.98(+0.08%)
Aug 18, 2009 1174 1196 1169 1189 0 +31.83(+2.75%)
Aug 17, 2009 1164 1170 1150 1158 0 -51.91(-4.29%)
Aug 14, 2009 1215 1220 1191 1209 0 -11.06(-0.91%)
Aug 13, 2009 1217 1229 1201 1221 0 +27.86(+2.34%)
Aug 12, 2009 1169 1203 1167 1193 0 +22.46(+1.92%)
Aug 11, 2009 1177 1187 1160 1170 0 -18.82(-1.58%)
Aug 10, 2009 1194 1206 1178 1189 0 -16.93(-1.40%)
Aug 07, 2009 1205 1226 1190 1206 0 -1.42(-0.12%)
Aug 06, 2009 1224 1229 1194 1207 0 +8.56(+0.71%)
Aug 05, 2009 1199 1207 1175 1199 0 +9.64(+0.81%)
Aug 04, 2009 1184 1207 1172 1189 0 -11.86(-0.99%)
Aug 03, 2009 1186 1210 1178 1201 0 +50.90(+4.43%)
Jul 31, 2009 1131 1156 1122 1150 0 +35.43(+3.18%)
Jul 30, 2009 1108 1127 1099 1115 0 +29.66(+2.73%)
Jul 29, 2009 1089 1095 1072 1085 0 -15.69(-1.43%)
Jul 28, 2009 1095 1108 1083 1101 0 -16.44(-1.47%)
Jul 27, 2009 1114 1125 1101 1117 0 +5.96(+0.54%)
Jul 25, 2009 1109 1116 1098 1111 0 -1.57(-0.14%)
Jul 24, 2009 1109 1121 1092 1113 0 +5.49(+0.50%)
Jul 23, 2009 1087 1118 1080 1107 0 +31.26(+2.91%)
Jul 22, 2009 1065 1088 1060 1076 0 -1.95(-0.18%)
Jul 21, 2009 1093 1096 1062 1078 0 +48.89(+4.75%)
Jun 26, 2009 1020 1038 1011 1029 0 +9.65(+0.95%)
Jun 25, 2009 995.45 1022 993.45 1019 0 +16.62(+1.66%)
Jun 24, 2009 1012 1026 993.48 1003 0 +8.25(+0.83%)
Jun 23, 2009 992.63 1006 977.98 994.58 0 +10.94(+1.11%)
Jun 22, 2009 1014 1017 979.68 983.64 0 -52.02(-5.02%)
Jun 19, 2009 1040 1049 1025 1036 0 +18.12(+1.78%)
Jun 18, 2009 1006 1030 998.75 1018 0 +12.45(+1.24%)
Jun 17, 2009 1008 1021 988.18 1005 0 -2.26(-0.22%)
Jun 16, 2009 1033 1038 1003 1007 0 -17.71(-1.73%)
Jun 15, 2009 1049 1052 1014 1025 0 -53.01(-4.92%)
Jun 12, 2009 1072 1085 1064 1078 0 -4.85(-0.45%)
Jun 11, 2009 1073 1100 1067 1083 0 +32.10(+3.05%)
Jun 10, 2009 1065 1070 1035 1051 0 +13.90(+1.34%)
Jun 09, 2009 1033 1046 1024 1037 0 +11.06(+1.08%)
Jun 08, 2009 1017 1035 1009 1026 0 -1.83(-0.18%)
Jun 05, 2009 1049 1057 1014 1028 0 -19.53(-1.86%)
Jun 04, 2009 1028 1052 1020 1047 0 +28.17(+2.76%)
Jun 03, 2009 1036 1039 1007 1019 0 -44.32(-4.17%)
Jun 02, 2009 1052 1073 1045 1063 0 -10.04(-0.94%)
Jun 01, 2009 1064 1088 1053 1073 0 +26.19(+2.50%)
May 29, 2009 1042 1056 1025 1047 0 +22.67(+2.21%)
May 28, 2009 1015 1030 994.38 1025 0 +17.55(+1.74%)
May 27, 2009 1037 1043 1004 1007 0 -22.94(-2.23%)
May 26, 2009 985.63 1035 980.44 1030 0 +29.89(+2.99%)
May 25, 2009 1010 1018 994.74 1000 0 +0.00(+0.00%)
May 22, 2009 1010 1018 994.74 1000 0 +10.28(+1.04%)
May 21, 2009 987.86 1006 974.00 989.77 0 -13.75(-1.37%)
May 20, 2009 1022 1037 998.08 1004 0 -4.48(-0.44%)
May 19, 2009 1014 1033 1000 1008 0 +9.94(+1.00%)
May 18, 2009 971.24 1006 962.98 998.06 0 +62.30(+6.66%)
May 15, 2009 947.81 962.50 927.36 935.76 0 -11.39(-1.20%)
May 14, 2009 923.16 955.42 919.90 947.15 0 +30.73(+3.35%)
May 13, 2009 930.18 944.60 910.35 916.42 0 -64.84(-6.61%)
May 12, 2009 1000 1008 959.51 981.26 0 -14.67(-1.47%)
May 11, 2009 997.91 1018 987.05 995.93 0 -29.89(-2.91%)
May 08, 2009 989.16 1031 979.80 1026 0 +87.70(+9.35%)
May 07, 2009 990.60 996.28 925.07 938.12 0 -32.46(-3.34%)
May 06, 2009 954.13 982.80 934.70 970.58 0 +25.25(+2.67%)
May 05, 2009 948.29 960.76 932.49 945.33 0 -3.27(-0.35%)
May 04, 2009 912.96 950.91 908.57 948.60 0 +58.11(+6.53%)
May 01, 2009 885.85 903.74 874.70 890.49 0 +12.20(+1.39%)
Apr 30, 2009 892.68 908.05 870.77 878.29 0 +14.43(+1.67%)
Apr 29, 2009 851.21 877.74 844.33 863.86 0 +39.09(+4.74%)
Apr 28, 2009 808.13 837.60 802.41 824.78 0 -7.09(-0.85%)
Apr 27, 2009 834.48 855.03 822.15 831.87 0 -20.08(-2.36%)
Apr 24, 2009 834.72 859.70 823.95 851.95 0 +27.27(+3.31%)
Apr 23, 2009 806.55 827.19 794.13 824.68 0 +38.14(+4.85%)
Apr 22, 2009 779.54 815.42 772.78 786.55 0 -17.30(-2.15%)
Apr 21, 2009 756.17 808.94 750.61 803.85 0 +34.21(+4.45%)
Apr 20, 2009 802.72 805.59 764.38 769.64 0 -71.19(-8.47%)
Apr 17, 2009 835.86 856.62 823.06 840.83 0 +6.25(+0.75%)
Apr 16, 2009 823.57 846.73 808.66 834.58 0 +13.76(+1.68%)
Apr 15, 2009 794.40 823.98 785.62 820.82 0 +21.84(+2.73%)
Apr 14, 2009 810.05 828.97 791.49 798.97 0 -15.84(-1.94%)
Apr 13, 2009 796.13 826.01 778.13 814.82 0 +15.41(+1.93%)
Apr 10, 2009 782.29 806.06 770.71 799.41 0 +0.00(+0.00%)
Apr 09, 2009 782.29 806.06 770.71 799.41 0 +63.68(+8.66%)
Apr 08, 2009 733.68 745.48 720.52 735.73 0 +8.95(+1.23%)
Apr 07, 2009 733.83 743.74 721.37 726.78 0 -31.44(-4.15%)
Apr 06, 2009 753.16 768.23 737.87 758.22 0 -24.25(-3.10%)
Apr 03, 2009 766.55 788.21 753.75 782.47 0 +18.38(+2.41%)
Apr 02, 2009 759.74 783.31 749.04 764.09 0 +52.08(+7.31%)
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.