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 (%)
Mar 31, 2017 600.14 602.35 595.58 599.00 0 -4.20(-0.70%)
Mar 30, 2017 603.43 607.23 600.37 603.21 0 -0.84(-0.14%)
Mar 29, 2017 603.82 606.17 599.80 604.05 0 -2.35(-0.39%)
Mar 28, 2017 596.49 607.87 595.96 606.40 0 +10.02(+1.68%)
Mar 27, 2017 590.67 597.65 587.24 596.38 0 +0.72(+0.12%)
Mar 24, 2017 593.82 598.10 590.63 595.65 0 +4.22(+0.71%)
Mar 23, 2017 587.51 594.83 584.53 591.43 0 +3.49(+0.59%)
Mar 22, 2017 584.19 590.00 580.92 587.94 0 -0.63(-0.11%)
Mar 21, 2017 599.35 600.59 587.02 588.57 0 -5.88(-0.99%)
Mar 20, 2017 595.83 599.04 591.75 594.45 0 -2.89(-0.48%)
Mar 17, 2017 598.79 601.57 593.42 597.33 0 -0.91(-0.15%)
Mar 16, 2017 593.26 600.85 590.92 598.24 0 +8.91(+1.51%)
Mar 15, 2017 587.13 591.21 583.98 589.33 0 +4.91(+0.84%)
Mar 14, 2017 581.39 586.76 579.36 584.43 0 -3.69(-0.63%)
Mar 13, 2017 585.66 590.68 583.19 588.11 0 +4.45(+0.76%)
Mar 10, 2017 584.18 586.69 579.06 583.66 0 +2.41(+0.41%)
Mar 09, 2017 581.29 585.03 578.81 581.25 0 +2.32(+0.40%)
Mar 08, 2017 583.80 586.06 577.96 578.93 0 -2.14(-0.37%)
Mar 07, 2017 577.56 582.66 575.49 581.07 0 +3.03(+0.52%)
Mar 06, 2017 580.15 581.41 576.07 578.04 0 -5.30(-0.91%)
Mar 03, 2017 580.91 585.38 578.05 583.33 0 +4.99(+0.86%)
Mar 02, 2017 582.52 583.63 577.44 578.35 0 -6.05(-1.04%)
Mar 01, 2017 578.38 586.65 577.22 584.40 0 +11.92(+2.08%)
Feb 28, 2017 571.87 575.34 570.09 572.48 0 -0.92(-0.16%)
Feb 27, 2017 572.46 575.22 569.63 573.40 0 -0.55(-0.10%)
Feb 24, 2017 573.64 576.18 569.88 573.95 0 -7.29(-1.25%)
Feb 23, 2017 582.87 585.49 578.32 581.23 0 -1.38(-0.24%)
Feb 22, 2017 580.72 584.24 578.50 582.61 0 -0.92(-0.16%)
Feb 21, 2017 579.43 585.09 577.41 583.53 0 +1.04(+0.18%)
Feb 17, 2017 582.49 582.49 582.49 582.49 0 -2.75(-0.47%)
Feb 16, 2017 586.13 589.05 581.73 585.25 0 -1.07(-0.18%)
Feb 15, 2017 582.38 588.28 581.19 586.31 0 +6.18(+1.07%)
Feb 14, 2017 579.41 582.71 576.55 580.13 0 -0.22(-0.04%)
Feb 13, 2017 578.33 582.72 577.01 580.36 0 +3.29(+0.57%)
Feb 10, 2017 574.46 578.65 572.35 577.07 0 +1.50(+0.26%)
Feb 09, 2017 572.61 577.85 571.49 575.57 0 +3.75(+0.66%)
Feb 08, 2017 570.83 574.40 566.21 571.82 0 -2.23(-0.39%)
Feb 07, 2017 572.63 576.13 570.46 574.04 0 +0.14(+0.02%)
Feb 06, 2017 572.90 577.44 570.41 573.90 0 -4.92(-0.85%)
Feb 03, 2017 573.10 581.66 571.87 578.82 0 +10.04(+1.76%)
Feb 02, 2017 565.83 571.00 563.16 568.78 0 +0.59(+0.10%)
Feb 01, 2017 571.40 573.88 565.18 568.18 0 +1.23(+0.22%)
Jan 31, 2017 568.71 571.14 561.78 566.95 0 -0.45(-0.08%)
Jan 30, 2017 572.05 572.69 564.74 567.40 0 -9.50(-1.65%)
Jan 27, 2017 578.36 581.13 575.41 576.90 0 -2.68(-0.46%)
Jan 26, 2017 578.24 582.29 575.87 579.58 0 +2.82(+0.49%)
Jan 25, 2017 571.55 578.06 570.81 576.76 0 +10.14(+1.79%)
Jan 24, 2017 565.27 569.96 562.78 566.63 0 +1.10(+0.19%)
Jan 23, 2017 563.65 566.77 560.99 565.52 0 +0.62(+0.11%)
Jan 20, 2017 564.03 566.92 561.68 564.90 0 +2.21(+0.39%)
Jan 19, 2017 563.96 565.68 559.37 562.70 0 -0.65(-0.11%)
Jan 18, 2017 562.88 566.16 558.84 563.34 0 -0.27(-0.05%)
Jan 17, 2017 566.60 569.61 561.36 563.62 0 -1.48(-0.26%)
Jan 13, 2017 565.10 565.10 565.10 565.10 0 +1.33(+0.24%)
Jan 12, 2017 564.97 567.99 560.21 563.77 0 -1.09(-0.19%)
Jan 11, 2017 560.35 566.05 557.24 564.86 0 +3.38(+0.60%)
Jan 10, 2017 563.57 566.66 560.08 561.48 0 -0.44(-0.08%)
Jan 09, 2017 562.49 565.24 559.25 561.92 0 -4.21(-0.74%)
Jan 06, 2017 565.78 569.04 563.96 566.13 0 -1.62(-0.28%)
Jan 05, 2017 565.76 570.52 562.73 567.75 0 +1.74(+0.31%)
Jan 04, 2017 562.13 568.34 559.61 566.01 0 +6.63(+1.19%)
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.