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 (%)
Aug 31, 2018 624.40 624.40 624.40 624.40 0 -0.93(-0.15%)
Aug 30, 2018 632.03 633.64 623.53 625.34 0 -11.67(-1.83%)
Aug 29, 2018 634.86 639.68 631.47 637.01 0 +3.01(+0.48%)
Aug 28, 2018 637.31 638.60 632.88 634.00 0 -2.76(-0.43%)
Aug 27, 2018 632.21 639.45 630.96 636.75 0 +8.81(+1.40%)
Aug 24, 2018 629.90 631.90 625.55 627.94 0 +0.27(+0.04%)
Aug 23, 2018 627.98 631.85 624.71 627.67 0 -6.12(-0.97%)
Aug 22, 2018 633.00 635.23 630.12 633.79 0 +1.87(+0.30%)
Aug 21, 2018 632.75 636.80 630.40 631.92 0 +1.56(+0.25%)
Aug 20, 2018 630.77 632.83 627.26 630.36 0 +0.44(+0.07%)
Aug 17, 2018 626.54 632.28 624.27 629.92 0 +1.78(+0.28%)
Aug 16, 2018 623.66 631.29 622.24 628.14 0 +9.04(+1.46%)
Aug 15, 2018 624.14 625.75 614.75 619.10 0 -12.67(-2.01%)
Aug 14, 2018 631.68 634.85 629.07 631.77 0 +1.18(+0.19%)
Aug 13, 2018 634.33 636.19 629.68 630.60 0 -6.49(-1.02%)
Aug 10, 2018 642.33 644.32 634.57 637.09 0 -13.99(-2.15%)
Aug 09, 2018 652.41 655.19 648.01 651.08 0 -0.58(-0.09%)
Aug 08, 2018 651.43 653.89 648.05 651.66 0 +2.00(+0.31%)
Aug 07, 2018 653.88 656.15 648.22 649.66 0 -0.36(-0.06%)
Aug 06, 2018 654.64 656.41 647.69 650.03 0 -11.09(-1.68%)
Aug 03, 2018 658.42 663.47 656.21 661.12 0 +4.09(+0.62%)
Aug 02, 2018 653.41 658.36 651.06 657.03 0 -3.74(-0.57%)
Aug 01, 2018 664.40 667.54 658.60 660.77 0 -3.60(-0.54%)
Jul 31, 2018 667.01 669.89 661.75 664.37 0 -0.72(-0.11%)
Jul 30, 2018 666.76 670.48 662.36 665.09 0 +1.32(+0.20%)
Jul 27, 2018 663.61 669.02 660.34 663.78 0 +4.14(+0.63%)
Jul 26, 2018 659.94 665.68 656.85 659.64 0 -2.65(-0.40%)
Jul 25, 2018 658.29 662.88 654.89 662.29 0 +4.75(+0.72%)
Jul 24, 2018 656.20 661.81 653.95 657.54 0 +7.36(+1.13%)
Jul 23, 2018 649.55 653.78 647.02 650.19 0 +3.12(+0.48%)
Jul 20, 2018 641.15 648.36 639.26 647.07 0 +8.57(+1.34%)
Jul 19, 2018 637.24 642.35 634.68 638.50 0 -5.39(-0.84%)
Jul 18, 2018 642.21 647.10 639.88 643.89 0 +1.44(+0.22%)
Jul 17, 2018 642.30 645.21 639.75 642.45 0 -1.58(-0.25%)
Jul 16, 2018 641.44 646.21 639.92 644.03 0 +3.35(+0.52%)
Jul 13, 2018 642.38 645.06 637.95 640.68 0 -3.70(-0.57%)
Jul 12, 2018 645.82 650.35 641.93 644.39 0 +4.38(+0.69%)
Jul 11, 2018 641.33 644.82 635.77 640.00 0 -6.42(-0.99%)
Jul 10, 2018 647.18 650.35 642.79 646.42 0 -3.61(-0.56%)
Jul 09, 2018 647.54 653.84 645.88 650.03 0 +6.80(+1.06%)
Jul 06, 2018 640.56 646.95 638.66 643.23 0 +1.12(+0.17%)
Jul 05, 2018 646.30 647.83 639.40 642.11 0 +2.55(+0.40%)
Jul 03, 2018 639.56 639.56 639.56 639.56 0 +10.74(+1.71%)
Jul 02, 2018 632.75 636.28 626.01 628.83 0 -10.32(-1.62%)
Jun 29, 2018 643.33 645.91 637.03 639.15 0 +1.27(+0.20%)
Jun 28, 2018 633.77 640.11 629.45 637.88 0 +4.97(+0.79%)
Jun 27, 2018 640.06 647.25 632.32 632.91 0 -10.72(-1.67%)
Jun 26, 2018 642.42 646.57 638.62 643.63 0 +2.74(+0.43%)
Jun 25, 2018 643.94 646.08 638.70 640.89 0 -7.91(-1.22%)
Jun 22, 2018 652.65 654.75 647.19 648.80 0 +3.01(+0.47%)
Jun 21, 2018 645.97 649.81 641.19 645.79 0 -2.19(-0.34%)
Jun 20, 2018 652.14 653.50 646.22 647.99 0 +1.47(+0.23%)
Jun 19, 2018 644.12 648.98 639.92 646.51 0 -3.30(-0.51%)
Jun 18, 2018 645.06 651.28 643.16 649.82 0 +0.19(+0.03%)
Jun 15, 2018 649.62 652.35 649.78 649.62 0 -4.90(-0.75%)
Jun 14, 2018 660.26 663.41 653.60 654.53 0 -4.73(-0.72%)
Jun 13, 2018 658.80 664.70 655.03 659.26 0 +1.81(+0.28%)
Jun 12, 2018 661.65 664.00 656.23 657.45 0 -4.92(-0.74%)
Jun 11, 2018 661.19 665.60 659.36 662.37 0 +2.14(+0.32%)
Jun 08, 2018 661.51 663.26 656.42 660.23 0 -0.85(-0.13%)
Jun 07, 2018 665.32 667.43 658.83 661.08 0 -4.23(-0.64%)
Jun 06, 2018 661.73 668.27 659.36 665.31 0 +5.27(+0.80%)
Jun 05, 2018 664.09 667.24 658.20 660.05 0 -8.11(-1.21%)
Jun 04, 2018 667.05 671.31 664.38 668.15 0 +5.82(+0.88%)
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.