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 (%)
Aug 31, 2015 593.74 599.67 588.56 595.42 0 -4.98(-0.83%)
Aug 28, 2015 598.30 603.41 590.53 600.40 0 -2.48(-0.41%)
Aug 27, 2015 595.07 605.23 591.88 602.88 0 +14.82(+2.52%)
Aug 26, 2015 588.11 590.64 574.13 588.06 0 +13.29(+2.31%)
Aug 25, 2015 592.55 595.42 573.68 574.77 0 +9.10(+1.61%)
Aug 24, 2015 559.52 580.49 546.22 565.68 0 -25.82(-4.36%)
Aug 21, 2015 600.43 607.16 590.76 591.49 0 -18.69(-3.06%)
Aug 20, 2015 615.26 616.91 608.41 610.19 0 -9.78(-1.58%)
Aug 19, 2015 624.01 625.87 616.66 619.96 0 -7.73(-1.23%)
Aug 18, 2015 627.10 631.63 623.74 627.69 0 +0.55(+0.09%)
Aug 17, 2015 626.03 629.78 621.96 627.14 0 -2.62(-0.42%)
Aug 14, 2015 627.57 631.43 625.36 629.76 0 -0.40(-0.06%)
Aug 13, 2015 631.41 634.28 627.52 630.16 0 -3.30(-0.52%)
Aug 12, 2015 631.81 635.37 624.85 633.46 0 -7.75(-1.21%)
Aug 11, 2015 644.12 645.29 637.14 641.20 0 -9.76(-1.50%)
Aug 10, 2015 643.39 652.68 642.20 650.96 0 +6.57(+1.02%)
Aug 07, 2015 645.23 647.38 640.26 644.39 0 -4.98(-0.77%)
Aug 06, 2015 646.87 651.88 643.39 649.37 0 -0.36(-0.06%)
Aug 05, 2015 650.29 653.27 646.66 649.73 0 +3.53(+0.55%)
Aug 04, 2015 647.20 650.47 642.64 646.20 0 -2.65(-0.41%)
Aug 03, 2015 651.39 653.41 644.21 648.85 0 -5.46(-0.83%)
Jul 31, 2015 654.24 659.36 650.72 654.31 0 +2.25(+0.35%)
Jul 30, 2015 654.38 656.19 648.10 652.05 0 -1.95(-0.30%)
Jul 29, 2015 651.18 657.40 650.11 654.00 0 +4.82(+0.74%)
Jul 28, 2015 645.88 651.10 643.27 649.18 0 +8.87(+1.38%)
Jul 27, 2015 644.24 645.94 638.32 640.31 0 -4.79(-0.74%)
Jul 24, 2015 650.50 652.20 641.37 645.10 0 -8.75(-1.34%)
Jul 23, 2015 660.00 662.05 650.68 653.85 0 -4.53(-0.69%)
Jul 22, 2015 656.06 660.34 653.64 658.38 0 -2.96(-0.45%)
Jul 21, 2015 661.73 664.20 658.78 661.33 0 -1.45(-0.22%)
Jul 20, 2015 660.94 664.78 658.23 662.78 0 +2.10(+0.32%)
Jul 17, 2015 660.96 663.38 657.21 660.68 0 -1.42(-0.22%)
Jul 16, 2015 663.08 666.04 659.74 662.10 0 +5.45(+0.83%)
Jul 15, 2015 658.18 660.58 653.92 656.65 0 -1.04(-0.16%)
Jul 14, 2015 653.67 659.24 651.15 657.69 0 +5.13(+0.79%)
Jul 13, 2015 652.01 655.00 648.36 652.56 0 +7.05(+1.09%)
Jul 10, 2015 644.31 649.36 639.76 645.51 0 +17.65(+2.81%)
Jul 09, 2015 632.27 634.39 625.80 627.86 0 +8.20(+1.32%)
Jul 08, 2015 621.25 625.41 615.79 619.66 0 -14.55(-2.29%)
Jul 07, 2015 631.89 636.12 620.45 634.21 0 -1.66(-0.26%)
Jul 06, 2015 634.38 639.50 630.60 635.87 0 -13.97(-2.15%)
Jul 02, 2015 649.84 649.84 649.84 649.84 0 +2.77(+0.43%)
Jul 01, 2015 650.22 652.90 644.12 647.07 0 +1.87(+0.29%)
Jun 30, 2015 649.51 651.83 638.87 645.20 0 +1.73(+0.27%)
Jun 29, 2015 650.21 652.91 641.41 643.47 0 -19.92(-3.00%)
Jun 26, 2015 662.50 667.20 660.25 663.39 0 +2.22(+0.34%)
Jun 25, 2015 664.79 666.35 658.39 661.17 0 -1.09(-0.17%)
Jun 24, 2015 664.99 667.33 660.61 662.26 0 -3.85(-0.58%)
Jun 23, 2015 663.33 669.38 661.12 666.11 0 +4.97(+0.75%)
Jun 22, 2015 662.61 667.54 659.31 661.14 0 +10.23(+1.57%)
Jun 19, 2015 653.44 655.95 649.22 650.90 0 -2.29(-0.35%)
Jun 18, 2015 649.78 657.47 648.02 653.19 0 +4.05(+0.62%)
Jun 17, 2015 651.42 653.47 644.35 649.14 0 -2.74(-0.42%)
Jun 16, 2015 647.69 653.52 645.83 651.88 0 +1.84(+0.28%)
Jun 15, 2015 649.52 655.18 644.72 650.04 0 -7.37(-1.12%)
Jun 12, 2015 656.21 660.85 652.68 657.41 0 -4.14(-0.63%)
Jun 11, 2015 658.94 663.66 655.49 661.54 0 +3.37(+0.51%)
Jun 10, 2015 654.83 663.21 653.21 658.18 0 +10.62(+1.64%)
Jun 09, 2015 648.47 652.00 644.10 647.55 0 -2.90(-0.45%)
Jun 08, 2015 651.69 654.09 647.97 650.45 0 -0.00(-0.00%)
Jun 05, 2015 648.37 653.85 644.92 650.46 0 -5.91(-0.90%)
Jun 04, 2015 659.05 664.47 653.71 656.37 0 -6.11(-0.92%)
Jun 03, 2015 663.02 668.55 659.54 662.48 0 +0.14(+0.02%)
Jun 02, 2015 658.88 665.34 656.37 662.34 0 +5.40(+0.82%)
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.