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 (%)
Jan 29, 2016 486.45 494.99 482.64 492.97 0 +6.00(+1.23%)
Jan 28, 2016 489.11 491.51 481.74 486.97 0 +3.37(+0.70%)
Jan 27, 2016 484.21 493.43 480.35 483.60 0 -5.03(-1.03%)
Jan 26, 2016 482.16 490.13 480.40 488.63 0 +10.23(+2.14%)
Jan 25, 2016 484.15 486.23 477.21 478.40 0 -16.50(-3.33%)
Jan 22, 2016 492.02 497.75 488.72 494.90 0 +15.15(+3.16%)
Jan 21, 2016 473.38 483.62 468.15 479.76 0 +3.68(+0.77%)
Jan 20, 2016 473.76 480.41 465.03 476.08 0 -10.82(-2.22%)
Jan 19, 2016 491.10 492.47 483.05 486.90 0 -1.83(-0.37%)
Jan 15, 2016 488.73 488.73 488.73 488.73 0 -24.02(-4.68%)
Jan 14, 2016 507.55 516.62 501.57 512.74 0 +6.16(+1.22%)
Jan 13, 2016 518.26 519.73 504.22 506.58 0 -9.69(-1.88%)
Jan 12, 2016 518.52 520.12 509.61 516.27 0 +0.95(+0.18%)
Jan 11, 2016 517.96 519.12 510.19 515.32 0 +3.54(+0.69%)
Jan 08, 2016 524.16 524.92 511.29 511.78 0 -8.34(-1.60%)
Jan 07, 2016 522.14 527.59 518.17 520.11 0 -12.87(-2.41%)
Jan 06, 2016 533.78 537.72 530.35 532.98 0 -13.42(-2.46%)
Jan 05, 2016 545.31 548.51 540.75 546.40 0 +1.19(+0.22%)
Jan 04, 2016 541.38 548.77 538.15 545.21 0 -9.27(-1.67%)
Dec 31, 2015 554.48 554.48 554.48 554.48 0 -4.41(-0.79%)
Dec 30, 2015 562.32 565.04 557.83 558.89 0 -7.99(-1.41%)
Dec 29, 2015 564.44 569.31 562.97 566.88 0 +5.64(+1.01%)
Dec 28, 2015 562.70 564.17 557.55 561.24 0 -4.95(-0.87%)
Dec 24, 2015 566.19 566.19 566.19 566.19 0 +1.12(+0.20%)
Dec 23, 2015 558.60 565.91 557.90 565.08 0 +12.28(+2.22%)
Dec 22, 2015 549.04 554.47 545.24 552.80 0 +5.06(+0.92%)
Dec 21, 2015 551.59 553.43 544.27 547.74 0 +0.57(+0.10%)
Dec 18, 2015 552.83 555.59 545.96 547.17 0 -6.75(-1.22%)
Dec 17, 2015 558.93 560.44 551.82 553.92 0 -4.62(-0.83%)
Dec 16, 2015 553.13 559.73 547.93 558.54 0 +13.36(+2.45%)
Dec 15, 2015 546.02 550.17 543.00 545.18 0 +4.66(+0.86%)
Dec 14, 2015 542.99 546.54 533.92 540.52 0 -1.74(-0.32%)
Dec 11, 2015 548.19 549.03 540.34 542.26 0 -13.31(-2.40%)
Dec 10, 2015 555.48 560.36 552.40 555.57 0 +1.15(+0.21%)
Dec 09, 2015 553.37 561.83 549.42 554.42 0 +3.32(+0.60%)
Dec 08, 2015 554.86 556.74 548.73 551.10 0 -14.18(-2.51%)
Dec 07, 2015 571.37 573.37 562.26 565.29 0 -11.68(-2.02%)
Dec 04, 2015 570.42 578.14 568.50 576.97 0 +5.64(+0.99%)
Dec 03, 2015 579.14 581.06 569.20 571.33 0 -3.43(-0.60%)
Dec 02, 2015 577.80 581.85 570.25 574.76 0 -5.33(-0.92%)
Dec 01, 2015 575.08 580.76 572.66 580.09 0 +12.98(+2.29%)
Nov 30, 2015 566.90 569.74 563.15 567.11 0 -0.62(-0.11%)
Nov 27, 2015 571.54 572.98 566.22 567.72 0 -2.57(-0.45%)
Nov 25, 2015 570.29 570.29 570.29 570.29 0 -1.55(-0.27%)
Nov 24, 2015 569.22 574.49 567.00 571.84 0 -0.83(-0.15%)
Nov 23, 2015 572.67 576.20 571.63 572.67 0 -3.38(-0.59%)
Nov 20, 2015 581.02 582.51 574.00 576.05 0 -5.17(-0.89%)
Nov 19, 2015 580.58 584.55 578.22 581.23 0 +3.31(+0.57%)
Nov 18, 2015 571.50 578.62 568.06 577.92 0 +9.00(+1.58%)
Nov 17, 2015 571.38 575.17 566.83 568.91 0 -0.85(-0.15%)
Nov 16, 2015 563.71 570.99 560.50 569.76 0 +4.05(+0.72%)
Nov 13, 2015 567.85 570.28 562.19 565.71 0 -0.42(-0.07%)
Nov 12, 2015 571.19 573.52 565.36 566.13 0 -11.08(-1.92%)
Nov 11, 2015 579.82 581.47 575.00 577.21 0 +1.31(+0.23%)
Nov 10, 2015 574.65 578.25 571.08 575.90 0 -1.75(-0.30%)
Nov 09, 2015 580.70 584.08 574.41 577.65 0 -2.30(-0.40%)
Nov 06, 2015 577.80 582.91 574.51 579.95 0 +2.21(+0.38%)
Nov 05, 2015 580.78 583.18 575.50 577.74 0 -6.42(-1.10%)
Nov 04, 2015 589.24 591.48 581.19 584.16 0 -2.87(-0.49%)
Nov 03, 2015 581.63 589.35 580.02 587.03 0 +0.00(+0.00%)
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.