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 (%)
Sep 27, 2013 734.35 738.13 730.49 733.59 0 -5.17(-0.70%)
Sep 26, 2013 736.26 742.57 733.74 738.76 0 +4.25(+0.58%)
Sep 25, 2013 734.61 738.63 731.63 734.51 0 -0.56(-0.08%)
Sep 24, 2013 735.88 739.92 731.67 735.07 0 -0.20(-0.03%)
Sep 23, 2013 731.36 739.53 726.18 735.28 0 +3.13(+0.43%)
Sep 20, 2013 739.88 741.92 730.27 732.14 0 -12.29(-1.65%)
Sep 19, 2013 747.69 751.74 740.71 744.44 0 -7.45(-0.99%)
Sep 18, 2013 730.55 756.14 726.21 751.89 0 -44.18(-5.55%)
Sep 17, 2013 795.66 801.49 789.65 796.07 0 -2.71(-0.34%)
Sep 16, 2013 801.63 803.92 791.19 798.77 0 +7.98(+1.01%)
Sep 13, 2013 790.35 795.77 785.53 790.80 0 -1.20(-0.15%)
Sep 12, 2013 796.23 800.06 789.65 791.99 0 -5.71(-0.72%)
Sep 11, 2013 795.53 799.34 790.49 797.71 0 -0.62(-0.08%)
Sep 10, 2013 793.45 800.38 790.12 798.33 0 +12.14(+1.54%)
Sep 09, 2013 778.34 789.04 776.42 786.19 0 +12.50(+1.62%)
Sep 06, 2013 768.70 778.88 762.08 773.69 0 +10.88(+1.43%)
Sep 05, 2013 753.56 764.95 750.71 762.81 0 +12.52(+1.67%)
Sep 04, 2013 740.52 753.37 739.36 750.29 0 +10.22(+1.38%)
Sep 03, 2013 742.53 746.10 733.56 740.08 0 +11.83(+1.62%)
Aug 30, 2013 728.25 728.25 728.25 0 -1.30(-0.18%)
Aug 29, 2013 728.56 736.59 726.29 729.55 0 -1.86(-0.25%)
Aug 28, 2013 726.63 735.32 723.46 731.41 0 +1.48(+0.20%)
Aug 27, 2013 736.56 740.08 727.74 729.93 0 -19.16(-2.56%)
Aug 26, 2013 753.71 756.25 747.13 749.10 0 -8.29(-1.09%)
Aug 23, 2013 752.80 759.56 749.28 757.38 0 +9.64(+1.29%)
Aug 22, 2013 745.29 751.53 742.70 747.75 0 +10.00(+1.35%)
Aug 21, 2013 745.02 749.01 734.74 737.75 0 +49.82(+7.24%)
Aug 20, 2013 684.39 692.17 681.23 687.93 0 -64.23(-8.54%)
Aug 19, 2013 761.18 762.48 750.57 752.17 0 -64.14(-7.86%)
Aug 16, 2013 816.75 822.28 811.22 816.30 0 -0.11(-0.01%)
Aug 15, 2013 816.32 820.47 808.15 816.41 0 -8.63(-1.05%)
Aug 14, 2013 824.04 830.56 820.17 825.04 0 +1.17(+0.14%)
Aug 13, 2013 820.45 826.45 814.92 823.87 0 +3.25(+0.40%)
Aug 12, 2013 817.25 823.32 815.03 820.61 0 -0.40(-0.05%)
Aug 09, 2013 813.62 824.84 811.70 821.01 0 +8.36(+1.03%)
Aug 08, 2013 803.14 814.97 799.17 812.65 0 +14.91(+1.87%)
Aug 07, 2013 800.72 806.28 793.24 797.74 0 -6.64(-0.83%)
Aug 06, 2013 811.59 813.56 800.09 804.38 0 -8.68(-1.07%)
Aug 05, 2013 816.66 821.59 806.83 813.06 0 -6.95(-0.85%)
Aug 02, 2013 807.85 822.36 805.97 820.01 0 +10.64(+1.32%)
Aug 01, 2013 801.32 812.13 798.39 809.36 0 +18.30(+2.31%)
Jul 31, 2013 788.71 796.86 783.22 791.06 0 +1.85(+0.23%)
Jul 30, 2013 797.41 800.01 785.40 789.22 0 -12.72(-1.59%)
Jul 29, 2013 799.84 805.05 793.75 801.94 0 -4.04(-0.50%)
Jul 26, 2013 807.69 811.45 799.40 805.98 0 -8.93(-1.10%)
Jul 25, 2013 808.49 818.09 804.66 814.90 0 +3.05(+0.38%)
Jul 24, 2013 817.54 819.54 808.04 811.85 0 -1.93(-0.24%)
Jul 23, 2013 815.18 817.94 807.49 813.78 0 +0.76(+0.09%)
Jul 22, 2013 811.55 817.22 807.40 813.02 0 +3.51(+0.43%)
Jul 19, 2013 808.09 812.18 803.43 809.51 0 +0.78(+0.10%)
Jul 18, 2013 803.19 812.37 801.60 808.73 0 +6.61(+0.82%)
Jul 17, 2013 800.37 806.94 795.42 802.12 0 +9.53(+1.20%)
Jul 16, 2013 792.99 795.88 785.90 792.59 0 -0.36(-0.05%)
Jul 15, 2013 789.70 795.04 786.60 792.96 0 +7.17(+0.91%)
Jul 12, 2013 784.49 789.42 779.33 785.78 0 -3.51(-0.44%)
Jul 11, 2013 784.81 791.22 780.51 789.29 0 +17.25(+2.23%)
Jul 10, 2013 773.61 778.58 766.47 772.05 0 -2.40(-0.31%)
Jul 09, 2013 777.28 781.07 768.07 774.45 0 +3.57(+0.46%)
Jul 08, 2013 770.53 777.08 766.53 770.88 0 +4.41(+0.58%)
Jul 05, 2013 773.78 775.35 757.62 766.47 0 +2.65(+0.35%)
Jul 03, 2013 763.82 763.82 763.82 0 -2.55(-0.33%)
Jul 02, 2013 771.29 777.30 761.25 766.37 0 -9.43(-1.22%)
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.