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 (%)
Nov 30, 2018 602.07 604.58 596.52 599.93 0 -7.82(-1.29%)
Nov 29, 2018 607.74 612.47 601.75 607.74 0 -4.34(-0.71%)
Nov 28, 2018 600.29 613.81 597.26 612.09 0 +12.55(+2.09%)
Nov 27, 2018 600.46 603.59 595.89 599.54 0 -3.25(-0.54%)
Nov 26, 2018 600.70 605.17 598.21 602.79 0 +9.86(+1.66%)
Nov 23, 2018 594.77 596.76 590.97 592.92 0 -4.09(-0.68%)
Nov 21, 2018 597.01 597.01 597.01 597.01 0 +7.28(+1.24%)
Nov 20, 2018 597.40 599.79 588.18 589.73 0 -15.23(-2.52%)
Nov 19, 2018 605.86 609.48 599.38 604.96 0 -2.17(-0.36%)
Nov 16, 2018 600.42 609.56 598.95 607.13 0 +0.89(+0.15%)
Nov 15, 2018 593.48 607.63 591.95 606.24 0 +2.85(+0.47%)
Nov 14, 2018 605.04 608.72 596.49 603.38 0 +1.60(+0.27%)
Nov 13, 2018 597.72 608.80 596.08 601.79 0 +8.13(+1.37%)
Nov 12, 2018 605.38 606.19 592.71 593.66 0 -15.25(-2.50%)
Nov 09, 2018 607.24 612.12 601.47 608.90 0 -2.90(-0.47%)
Nov 08, 2018 618.65 622.09 610.12 611.81 0 -7.69(-1.24%)
Nov 07, 2018 618.88 621.96 613.44 619.50 0 +5.45(+0.89%)
Nov 06, 2018 611.18 616.62 606.58 614.05 0 +1.36(+0.22%)
Nov 05, 2018 612.16 617.73 609.34 612.69 0 -4.26(-0.69%)
Nov 02, 2018 622.99 625.87 613.08 616.95 0 +0.81(+0.13%)
Nov 01, 2018 601.91 617.17 595.48 616.14 0 +21.90(+3.69%)
Oct 31, 2018 593.52 598.97 587.76 594.24 0 +6.63(+1.13%)
Oct 30, 2018 585.47 590.71 581.34 587.60 0 +5.33(+0.92%)
Oct 29, 2018 595.53 597.76 579.58 582.27 0 -1.46(-0.25%)
Oct 26, 2018 579.29 586.64 574.67 583.73 0 +6.14(+1.06%)
Oct 24, 2018 591.06 591.57 577.12 577.59 0 -15.73(-2.65%)
Oct 23, 2018 588.90 595.83 583.56 593.32 0 -4.95(-0.83%)
Oct 22, 2018 605.60 606.47 595.96 598.27 0 -4.81(-0.80%)
Oct 19, 2018 603.00 608.25 598.78 603.08 0 +3.62(+0.60%)
Oct 18, 2018 608.15 610.44 597.06 599.47 0 -13.61(-2.22%)
Oct 17, 2018 611.85 616.82 606.33 613.07 0 -1.79(-0.29%)
Oct 16, 2018 610.33 616.94 608.97 614.87 0 +7.08(+1.16%)
Oct 15, 2018 605.86 612.92 602.93 607.79 0 -0.09(-0.01%)
Oct 12, 2018 612.39 615.35 601.85 607.87 0 +4.93(+0.82%)
Oct 11, 2018 607.37 612.00 596.90 602.94 0 -7.89(-1.29%)
Oct 10, 2018 625.76 628.37 610.35 610.83 0 -12.16(-1.95%)
Oct 09, 2018 622.63 625.30 617.50 622.99 0 -2.44(-0.39%)
Oct 08, 2018 624.25 629.52 620.66 625.43 0 -0.85(-0.14%)
Oct 05, 2018 629.59 632.66 621.31 626.28 0 -0.72(-0.11%)
Oct 04, 2018 632.96 634.94 623.82 627.00 0 -3.23(-0.51%)
Oct 03, 2018 632.56 635.51 627.35 630.23 0 +2.25(+0.36%)
Oct 02, 2018 628.93 631.13 625.26 627.99 0 -5.44(-0.86%)
Oct 01, 2018 636.80 640.48 631.69 633.43 0 +0.08(+0.01%)
Sep 28, 2018 636.34 639.88 632.03 633.35 0 -10.37(-1.61%)
Sep 27, 2018 645.31 649.58 642.28 643.72 0 -2.00(-0.31%)
Sep 26, 2018 648.65 651.97 645.16 645.73 0 -2.99(-0.46%)
Sep 25, 2018 648.48 652.26 644.58 648.72 0 +1.38(+0.21%)
Sep 24, 2018 656.87 657.73 645.23 647.34 0 -9.23(-1.41%)
Sep 21, 2018 654.08 660.47 647.14 656.57 0 +1.22(+0.19%)
Sep 20, 2018 647.37 657.79 644.26 655.35 0 +15.56(+2.43%)
Sep 19, 2018 636.50 642.83 634.75 639.79 0 +7.20(+1.14%)
Sep 18, 2018 628.88 636.72 627.78 632.59 0 +3.34(+0.53%)
Sep 17, 2018 625.08 631.36 623.82 629.25 0 +5.24(+0.84%)
Sep 14, 2018 626.53 628.08 622.11 624.02 0 -2.31(-0.37%)
Sep 13, 2018 625.11 631.01 621.68 626.33 0 +7.55(+1.22%)
Sep 12, 2018 616.17 621.77 613.25 618.78 0 +1.55(+0.25%)
Sep 11, 2018 611.65 618.67 609.32 617.23 0 +1.36(+0.22%)
Sep 10, 2018 620.15 621.87 614.99 615.88 0 +0.09(+0.01%)
Sep 07, 2018 616.33 618.64 611.58 615.79 0 -4.11(-0.66%)
Sep 06, 2018 627.25 628.49 613.72 619.90 0 +4.01(+0.65%)
Sep 05, 2018 614.49 618.84 611.21 615.89 0 +0.57(+0.09%)
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.