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 29, 2015 665.90 667.16 656.55 660.55 0 -4.76(-0.72%)
May 28, 2015 660.25 666.61 655.96 665.32 0 +4.56(+0.69%)
May 27, 2015 657.25 663.73 653.80 660.76 0 +4.40(+0.67%)
May 26, 2015 665.79 666.68 653.93 656.36 0 -14.84(-2.21%)
May 22, 2015 671.20 671.20 671.20 671.20 0 -6.52(-0.96%)
May 21, 2015 675.99 680.12 674.58 677.72 0 +3.17(+0.47%)
May 20, 2015 671.51 677.59 669.79 674.55 0 +5.48(+0.82%)
May 19, 2015 670.89 673.37 665.86 669.08 0 -5.98(-0.89%)
May 18, 2015 678.29 680.87 672.66 675.06 0 -4.29(-0.63%)
May 15, 2015 675.45 681.04 671.78 679.35 0 +2.38(+0.35%)
May 14, 2015 678.67 680.83 673.88 676.97 0 +1.45(+0.21%)
May 13, 2015 675.90 679.62 671.06 675.53 0 +3.32(+0.49%)
May 12, 2015 668.62 674.22 666.05 672.20 0 -0.05(-0.01%)
May 11, 2015 672.64 677.24 669.27 672.25 0 -1.97(-0.29%)
May 08, 2015 670.38 676.80 667.41 674.23 0 +20.50(+3.14%)
May 07, 2015 652.43 656.45 646.91 653.72 0 +0.45(+0.07%)
May 06, 2015 656.09 658.71 650.64 653.27 0 -1.36(-0.21%)
May 05, 2015 657.45 662.04 650.46 654.64 0 -4.06(-0.62%)
May 04, 2015 659.83 662.94 655.19 658.70 0 -4.43(-0.67%)
May 01, 2015 662.93 665.85 657.70 663.13 0 +2.83(+0.43%)
Apr 30, 2015 659.13 664.33 653.30 660.30 0 -7.31(-1.09%)
Apr 29, 2015 668.67 672.50 663.48 667.61 0 -3.30(-0.49%)
Apr 28, 2015 666.11 672.10 663.07 670.91 0 +4.62(+0.69%)
Apr 27, 2015 666.24 670.21 663.41 666.29 0 +3.64(+0.55%)
Apr 24, 2015 658.52 664.54 655.28 662.65 0 +8.51(+1.30%)
Apr 23, 2015 648.33 656.43 643.75 654.14 0 +4.20(+0.65%)
Apr 22, 2015 649.64 653.03 644.87 649.94 0 +1.96(+0.30%)
Apr 21, 2015 652.55 654.70 645.33 647.99 0 -3.31(-0.51%)
Apr 20, 2015 653.16 656.24 649.39 651.30 0 +1.51(+0.23%)
Apr 17, 2015 652.07 653.69 646.41 649.79 0 -7.91(-1.20%)
Apr 16, 2015 654.76 660.04 651.44 657.70 0 +3.28(+0.50%)
Apr 15, 2015 651.64 656.39 647.66 654.43 0 +3.75(+0.58%)
Apr 14, 2015 648.86 652.71 646.81 650.68 0 +5.18(+0.80%)
Apr 13, 2015 647.05 649.35 643.01 645.49 0 -0.63(-0.10%)
Apr 10, 2015 644.22 648.57 641.23 646.12 0 -0.05(-0.01%)
Apr 09, 2015 645.92 648.42 641.42 646.18 0 -0.83(-0.13%)
Apr 08, 2015 653.00 654.26 644.36 647.00 0 -2.21(-0.34%)
Apr 07, 2015 648.77 653.66 647.28 649.22 0 +1.36(+0.21%)
Apr 06, 2015 643.08 652.74 641.71 647.85 0 +4.86(+0.76%)
Apr 02, 2015 642.99 642.99 642.99 642.99 0 +0.81(+0.13%)
Apr 01, 2015 637.25 643.87 631.91 642.19 0 +12.46(+1.98%)
Mar 31, 2015 627.37 633.23 624.48 629.72 0 -6.01(-0.95%)
Mar 30, 2015 634.00 638.59 632.41 635.73 0 +3.11(+0.49%)
Mar 27, 2015 633.62 636.11 628.72 632.63 0 -3.88(-0.61%)
Mar 26, 2015 639.49 641.20 631.34 636.51 0 -4.62(-0.72%)
Mar 25, 2015 640.55 646.49 635.56 641.13 0 +1.63(+0.25%)
Mar 24, 2015 640.34 643.78 637.41 639.50 0 -0.25(-0.04%)
Mar 23, 2015 641.80 645.40 636.93 639.75 0 -1.02(-0.16%)
Mar 20, 2015 633.02 642.49 631.24 640.77 0 +18.41(+2.96%)
Mar 19, 2015 627.80 628.80 619.39 622.36 0 -10.88(-1.72%)
Mar 18, 2015 618.68 635.23 615.79 633.24 0 +13.85(+2.24%)
Mar 17, 2015 614.10 620.44 611.97 619.38 0 +1.41(+0.23%)
Mar 16, 2015 614.82 620.34 612.77 617.97 0 +7.15(+1.17%)
Mar 13, 2015 614.28 615.95 605.45 610.82 0 -7.93(-1.28%)
Mar 12, 2015 619.77 623.65 615.19 618.75 0 +6.14(+1.00%)
Mar 11, 2015 610.12 616.09 606.16 612.61 0 +2.07(+0.34%)
Mar 10, 2015 618.05 620.86 608.89 610.54 0 -16.03(-2.56%)
Mar 09, 2015 626.01 628.78 622.21 626.57 0 +1.00(+0.16%)
Mar 06, 2015 629.83 633.83 623.61 625.58 0 -6.76(-1.07%)
Mar 05, 2015 629.28 634.93 627.25 632.33 0 +2.85(+0.45%)
Mar 04, 2015 629.48 632.86 624.22 629.48 0 -1.31(-0.21%)
Mar 03, 2015 630.88 632.58 629.23 630.80 0 -3.73(-0.59%)
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.