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 (%)
Apr 28, 2017 594.22 596.36 587.47 593.03 0 -1.39(-0.23%)
Apr 27, 2017 598.39 599.72 590.37 594.41 0 -2.57(-0.43%)
Apr 26, 2017 598.68 601.35 594.25 596.98 0 -1.61(-0.27%)
Apr 25, 2017 597.86 600.47 593.24 598.60 0 +6.28(+1.06%)
Apr 24, 2017 593.63 597.69 589.34 592.31 0 +12.57(+2.17%)
Apr 21, 2017 579.15 582.16 576.21 579.75 0 +0.80(+0.14%)
Apr 20, 2017 579.76 581.80 575.41 578.95 0 +4.87(+0.85%)
Apr 19, 2017 577.92 582.19 571.75 574.08 0 -9.57(-1.64%)
Apr 18, 2017 585.58 588.23 579.69 583.65 0 -6.48(-1.10%)
Apr 17, 2017 584.24 590.62 582.05 590.13 0 +9.12(+1.57%)
Apr 13, 2017 581.37 586.10 578.20 581.01 0 -4.26(-0.73%)
Apr 12, 2017 586.50 588.39 582.66 585.27 0 -3.21(-0.54%)
Apr 11, 2017 587.77 590.93 582.98 588.48 0 +1.22(+0.21%)
Apr 10, 2017 589.09 591.06 585.59 587.26 0 -0.51(-0.09%)
Apr 07, 2017 586.83 590.27 584.75 587.77 0 -0.89(-0.15%)
Apr 06, 2017 589.14 593.07 586.27 588.66 0 -0.04(-0.01%)
Apr 05, 2017 595.19 598.58 587.94 588.70 0 -4.47(-0.75%)
Apr 04, 2017 594.04 598.12 591.73 593.17 0 -4.40(-0.74%)
Apr 03, 2017 598.12 601.94 592.21 597.57 0 -1.43(-0.24%)
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%)
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.