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 31, 2017 602.93 603.66 594.47 597.68 0 -2.33(-0.39%)
May 30, 2017 599.91 603.22 597.45 600.01 0 -0.52(-0.09%)
May 26, 2017 601.34 603.79 598.46 600.54 0 -3.30(-0.55%)
May 25, 2017 606.32 607.28 601.77 603.84 0 -0.62(-0.10%)
May 24, 2017 602.80 607.65 599.23 604.46 0 +1.32(+0.22%)
May 23, 2017 599.90 605.23 596.95 603.13 0 +5.66(+0.95%)
May 22, 2017 599.09 600.65 594.90 597.47 0 -1.77(-0.30%)
May 19, 2017 594.44 601.49 593.60 599.24 0 +8.33(+1.41%)
May 18, 2017 590.80 594.67 586.53 590.91 0 -2.46(-0.41%)
May 17, 2017 597.66 600.53 591.26 593.38 0 -10.59(-1.75%)
May 16, 2017 604.38 606.71 600.30 603.97 0 -0.15(-0.03%)
May 15, 2017 600.11 605.95 598.16 604.12 0 +7.86(+1.32%)
May 12, 2017 595.75 599.23 593.07 596.26 0 -0.57(-0.09%)
May 11, 2017 596.80 599.94 593.24 596.83 0 -1.20(-0.20%)
May 10, 2017 597.59 601.36 593.71 598.03 0 +2.94(+0.49%)
May 09, 2017 600.91 601.88 593.17 595.09 0 -6.81(-1.13%)
May 08, 2017 602.07 604.70 598.48 601.90 0 -4.65(-0.77%)
May 05, 2017 603.94 607.77 600.03 606.55 0 +4.08(+0.68%)
May 04, 2017 603.30 606.00 597.14 602.47 0 +2.38(+0.40%)
May 03, 2017 599.75 604.65 595.57 600.09 0 -1.34(-0.22%)
May 02, 2017 597.98 603.71 595.22 601.43 0 +2.08(+0.35%)
May 01, 2017 595.28 602.08 593.81 599.34 0 +6.32(+1.07%)
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%)
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.