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, 2019 553.42 560.71 550.37 557.76 0 -1.27(-0.23%)
May 30, 2019 559.23 563.80 555.78 559.04 0 +0.31(+0.06%)
May 29, 2019 555.72 560.72 551.81 558.72 0 +1.09(+0.20%)
May 28, 2019 567.40 568.28 557.06 557.63 0 -10.89(-1.92%)
May 24, 2019 568.61 572.98 565.41 568.52 0 +4.51(+0.80%)
May 23, 2019 562.08 566.60 559.42 564.01 0 -3.75(-0.66%)
May 22, 2019 567.98 570.46 564.45 567.76 0 -3.07(-0.54%)
May 21, 2019 568.63 573.44 565.44 570.84 0 +5.57(+0.99%)
May 20, 2019 564.63 568.01 562.54 565.26 0 +1.62(+0.29%)
May 17, 2019 564.03 567.76 561.88 563.65 0 -6.54(-1.15%)
May 16, 2019 571.37 576.13 568.65 570.18 0 -2.38(-0.42%)
May 15, 2019 566.58 574.61 564.58 572.56 0 +0.23(+0.04%)
May 14, 2019 568.42 574.78 567.08 572.34 0 +6.96(+1.23%)
May 13, 2019 569.08 570.35 562.89 565.38 0 -15.16(-2.61%)
May 10, 2019 577.59 582.38 572.93 580.53 0 +1.74(+0.30%)
May 09, 2019 572.56 580.49 569.33 578.80 0 -0.94(-0.16%)
May 08, 2019 582.70 585.31 578.10 579.74 0 -3.52(-0.60%)
May 07, 2019 583.56 586.35 579.18 583.25 0 -5.88(-1.00%)
May 06, 2019 581.81 590.98 577.90 589.13 0 -4.50(-0.76%)
May 03, 2019 588.47 595.46 586.99 593.63 0 +8.35(+1.43%)
May 02, 2019 584.59 588.38 580.44 585.28 0 +2.27(+0.39%)
May 01, 2019 590.20 599.31 582.09 583.01 0 -5.48(-0.93%)
Apr 30, 2019 590.48 595.01 583.85 588.50 0 -3.29(-0.56%)
Apr 29, 2019 592.37 596.44 588.69 591.78 0 +0.42(+0.07%)
Apr 26, 2019 590.54 594.33 587.95 591.36 0 +0.48(+0.08%)
Apr 25, 2019 589.92 592.74 585.42 590.88 0 -2.82(-0.48%)
Apr 24, 2019 598.08 599.43 590.90 593.71 0 -7.62(-1.27%)
Apr 23, 2019 601.31 605.10 597.41 601.33 0 -1.15(-0.19%)
Apr 22, 2019 602.94 606.88 599.86 602.47 0 -2.59(-0.43%)
Apr 18, 2019 607.41 609.21 602.40 605.06 0 -4.92(-0.81%)
Apr 17, 2019 609.85 613.36 606.74 609.98 0 +3.65(+0.60%)
Apr 16, 2019 602.81 608.28 601.02 606.33 0 +5.82(+0.97%)
Apr 15, 2019 603.94 605.34 598.01 600.51 0 -8.84(-1.45%)
Apr 12, 2019 607.73 611.70 603.74 609.35 0 +6.74(+1.12%)
Apr 11, 2019 606.30 608.32 600.35 602.62 0 -2.86(-0.47%)
Apr 10, 2019 605.82 608.21 602.20 605.48 0 +0.42(+0.07%)
Apr 09, 2019 609.79 611.03 603.33 605.05 0 -4.92(-0.81%)
Apr 08, 2019 607.40 611.08 605.64 609.98 0 +1.05(+0.17%)
Apr 05, 2019 606.51 610.47 604.56 608.92 0 +2.48(+0.41%)
Apr 04, 2019 603.85 608.55 600.04 606.45 0 +0.20(+0.03%)
Apr 03, 2019 604.72 610.18 601.82 606.24 0 +5.14(+0.85%)
Apr 02, 2019 603.13 605.97 596.82 601.11 0 -1.28(-0.21%)
Apr 01, 2019 595.22 603.78 593.80 602.39 0 +14.75(+2.51%)
Mar 29, 2019 588.05 589.70 581.66 587.64 0 +2.55(+0.44%)
Mar 28, 2019 584.02 587.47 580.03 585.10 0 -0.94(-0.16%)
Mar 27, 2019 587.42 590.98 581.53 586.04 0 -0.67(-0.11%)
Mar 26, 2019 587.64 590.28 582.77 586.70 0 +2.18(+0.37%)
Mar 25, 2019 586.38 590.33 581.80 584.52 0 -0.75(-0.13%)
Mar 22, 2019 594.91 596.06 583.82 585.27 0 -15.71(-2.61%)
Mar 21, 2019 603.44 605.96 598.25 600.98 0 -6.38(-1.05%)
Mar 20, 2019 610.14 613.85 606.38 607.36 0 -4.71(-0.77%)
Mar 19, 2019 618.17 620.97 610.87 612.07 0 -3.63(-0.59%)
Mar 18, 2019 613.94 617.07 612.06 615.70 0 +3.35(+0.55%)
Mar 15, 2019 610.18 615.54 608.31 612.35 0 +4.53(+0.75%)
Mar 14, 2019 604.25 610.36 602.75 607.82 0 -1.45(-0.24%)
Mar 13, 2019 606.09 610.79 603.66 609.27 0 +5.54(+0.92%)
Mar 12, 2019 603.72 606.59 600.83 603.73 0 +1.26(+0.21%)
Mar 11, 2019 601.35 605.06 598.80 602.47 0 +4.12(+0.69%)
Mar 08, 2019 595.02 600.52 591.70 598.36 0 -2.20(-0.37%)
Mar 07, 2019 606.22 609.39 598.45 600.55 0 -9.51(-1.56%)
Mar 06, 2019 612.36 613.83 608.57 610.07 0 -1.76(-0.29%)
Mar 05, 2019 613.06 615.47 608.65 611.82 0 -0.58(-0.10%)
Mar 04, 2019 611.28 615.08 606.56 612.40 0 +3.12(+0.51%)
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.