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, 2012 733.94 742.52 724.80 737.26 0 +4.69(+0.64%)
May 30, 2012 740.65 741.34 730.51 732.57 0 -22.23(-2.94%)
May 29, 2012 753.05 757.62 746.30 754.79 0 +5.47(+0.73%)
May 25, 2012 749.33 749.33 749.33 0 -8.74(-1.15%)
May 24, 2012 761.32 765.73 750.72 758.07 0 -1.52(-0.20%)
May 23, 2012 756.49 760.82 741.51 759.59 0 -5.18(-0.68%)
May 22, 2012 763.89 776.88 758.13 764.77 0 +3.21(+0.42%)
May 21, 2012 750.63 763.01 748.32 761.56 0 +14.96(+2.00%)
May 18, 2012 756.91 759.83 742.50 746.61 0 -8.88(-1.18%)
May 17, 2012 765.75 768.65 753.59 755.49 0 -16.23(-2.10%)
May 16, 2012 785.58 791.38 770.70 771.72 0 -13.96(-1.78%)
May 15, 2012 790.42 797.35 781.82 785.67 0 -13.26(-1.66%)
May 14, 2012 801.50 806.19 795.80 798.93 0 -18.55(-2.27%)
May 11, 2012 812.28 827.76 809.87 817.49 0 -11.32(-1.37%)
May 10, 2012 833.71 838.54 826.31 828.80 0 +12.71(+1.56%)
May 09, 2012 809.31 821.30 802.62 816.09 0 -14.65(-1.76%)
May 08, 2012 836.67 839.68 821.11 830.74 0 -14.51(-1.72%)
May 07, 2012 835.31 848.68 831.89 845.24 0 +8.15(+0.97%)
May 04, 2012 844.59 848.23 831.22 837.09 0 -6.10(-0.72%)
May 03, 2012 850.23 854.13 839.03 843.19 0 -11.13(-1.30%)
May 02, 2012 851.44 857.77 845.27 854.32 0 -14.29(-1.65%)
May 01, 2012 859.62 873.96 856.69 868.61 0 +11.00(+1.28%)
Apr 30, 2012 862.46 864.34 851.47 857.62 0 -11.14(-1.28%)
Apr 27, 2012 868.10 872.54 859.13 868.75 0 +8.75(+1.02%)
Apr 26, 2012 849.61 862.87 846.58 860.00 0 +1.32(+0.15%)
Apr 25, 2012 862.01 866.69 851.13 858.68 0 +6.29(+0.74%)
Apr 24, 2012 840.82 856.08 838.96 852.39 0 +9.21(+1.09%)
Apr 23, 2012 838.16 845.07 831.58 843.18 0 -12.16(-1.42%)
Apr 20, 2012 859.50 863.80 852.97 855.34 0 +5.31(+0.62%)
Apr 19, 2012 856.28 861.46 844.31 850.03 0 -6.08(-0.71%)
Apr 18, 2012 855.37 864.80 851.69 856.11 0 -9.02(-1.04%)
Apr 17, 2012 859.63 871.25 854.93 865.13 0 +18.22(+2.15%)
Apr 16, 2012 850.49 854.11 838.18 846.91 0 -4.62(-0.54%)
Apr 13, 2012 868.92 869.97 848.91 851.54 0 -23.37(-2.67%)
Apr 12, 2012 859.81 877.40 857.25 874.90 0 +18.91(+2.21%)
Apr 11, 2012 861.48 866.26 851.64 855.99 0 +18.03(+2.15%)
Apr 10, 2012 857.70 860.75 835.05 837.96 0 -24.70(-2.86%)
Apr 09, 2012 859.04 868.44 855.94 862.65 0 -79.30(-8.42%)
Apr 05, 2012 937.62 948.50 932.67 941.95 0 +60.07(+6.81%)
Apr 04, 2012 863.26 888.07 873.86 881.88 0 -18.01(-2.00%)
Apr 03, 2012 913.04 914.68 892.77 899.89 0 -19.48(-2.12%)
Apr 02, 2012 901.26 923.68 897.34 919.37 0 +9.70(+1.07%)
Mar 30, 2012 911.46 914.68 901.44 909.67 0 +3.41(+0.38%)
Mar 29, 2012 905.29 909.52 895.07 906.26 0 -13.27(-1.44%)
Mar 28, 2012 925.29 928.11 910.30 919.53 0 -8.48(-0.91%)
Mar 27, 2012 941.87 943.26 926.94 928.01 0 -7.22(-0.77%)
Mar 26, 2012 928.05 937.61 923.23 935.23 0 +9.63(+1.04%)
Mar 23, 2012 915.56 927.37 909.02 925.60 0 +7.22(+0.79%)
Mar 22, 2012 913.83 921.84 911.07 918.38 0 -9.25(-1.00%)
Mar 21, 2012 932.04 934.78 921.77 927.62 0 -8.74(-0.93%)
Mar 20, 2012 935.71 941.99 929.96 936.37 0 -14.29(-1.50%)
Mar 19, 2012 942.95 957.44 940.67 950.65 0 +6.53(+0.69%)
Mar 16, 2012 942.11 949.30 938.75 944.13 0 +14.43(+1.55%)
Mar 15, 2012 919.74 932.31 913.25 929.70 0 +7.71(+0.84%)
Mar 14, 2012 926.37 931.07 915.76 921.99 0 -1.16(-0.13%)
Mar 13, 2012 903.45 925.06 901.26 923.15 0 +30.09(+3.37%)
Mar 12, 2012 894.86 897.82 886.04 893.06 0 -7.22(-0.80%)
Mar 09, 2012 900.10 906.66 895.71 900.28 0 -5.76(-0.64%)
Mar 08, 2012 897.98 909.15 891.82 906.04 0 +19.89(+2.24%)
Mar 07, 2012 879.52 889.15 874.36 886.15 0 +11.89(+1.36%)
Mar 06, 2012 885.41 889.37 869.07 874.26 0 -37.70(-4.13%)
Mar 05, 2012 914.14 916.86 904.74 911.96 0 -9.14(-0.99%)
Mar 02, 2012 923.45 927.28 916.66 921.10 0 -3.42(-0.37%)
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.