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 30, 2019 536.09 541.13 533.52 538.09 0 +5.29(+0.99%)
Aug 29, 2019 532.07 534.92 530.16 532.80 0 +4.05(+0.77%)
Aug 28, 2019 528.49 530.70 525.53 528.75 0 -2.04(-0.39%)
Aug 27, 2019 533.22 535.62 529.28 530.80 0 -0.83(-0.16%)
Aug 26, 2019 533.75 536.83 528.60 531.63 0 +1.92(+0.36%)
Aug 23, 2019 536.59 540.91 528.27 529.72 0 -7.39(-1.38%)
Aug 22, 2019 538.26 541.14 534.83 537.11 0 -0.83(-0.15%)
Aug 21, 2019 541.27 543.28 534.91 537.93 0 -0.93(-0.17%)
Aug 20, 2019 541.78 543.50 537.46 538.86 0 -5.08(-0.93%)
Aug 19, 2019 545.37 547.14 541.27 543.94 0 +3.05(+0.56%)
Aug 16, 2019 537.23 542.50 534.79 540.89 0 +8.28(+1.55%)
Aug 15, 2019 533.91 536.09 529.42 532.61 0 -0.38(-0.07%)
Aug 14, 2019 536.82 539.97 531.95 532.99 0 -12.67(-2.32%)
Aug 13, 2019 539.71 549.42 537.66 545.66 0 +5.38(+1.00%)
Aug 12, 2019 543.54 544.73 537.44 540.28 0 -11.22(-2.03%)
Aug 09, 2019 551.15 555.25 548.31 551.50 0 -3.31(-0.60%)
Aug 08, 2019 548.38 556.76 546.48 554.81 0 +6.89(+1.26%)
Aug 07, 2019 543.06 553.35 537.43 547.92 0 +0.78(+0.14%)
Aug 06, 2019 547.69 550.23 541.73 547.14 0 +4.54(+0.84%)
Aug 05, 2019 548.74 551.91 540.15 542.60 0 -15.88(-2.84%)
Aug 02, 2019 560.84 562.94 555.33 558.48 0 -5.79(-1.03%)
Aug 01, 2019 567.76 573.18 562.18 564.27 0 -5.07(-0.89%)
Jul 31, 2019 572.49 575.16 565.82 569.34 0 -3.85(-0.67%)
Jul 30, 2019 575.31 577.25 570.93 573.19 0 -8.04(-1.38%)
Jul 29, 2019 582.11 584.10 577.18 581.23 0 -0.72(-0.12%)
Jul 26, 2019 581.14 584.97 576.65 581.95 0 +1.22(+0.21%)
Jul 25, 2019 583.93 586.10 578.25 580.72 0 -3.25(-0.56%)
Jul 24, 2019 580.66 585.60 580.43 583.98 0 +0.87(+0.15%)
Jul 23, 2019 586.02 588.15 581.74 583.10 0 -0.87(-0.15%)
Jul 22, 2019 585.73 587.94 582.25 583.97 0 -0.96(-0.16%)
Jul 19, 2019 586.04 588.34 583.37 584.93 0 -3.65(-0.62%)
Jul 18, 2019 586.24 589.49 582.55 588.58 0 +2.83(+0.48%)
Jul 17, 2019 589.86 591.08 584.89 585.75 0 -3.72(-0.63%)
Jul 16, 2019 589.29 593.14 586.79 589.47 0 +0.30(+0.05%)
Jul 15, 2019 590.51 592.09 586.37 589.17 0 -0.88(-0.15%)
Jul 12, 2019 589.76 591.96 587.04 590.05 0 +0.95(+0.16%)
Jul 11, 2019 587.23 590.70 585.02 589.10 0 +2.65(+0.45%)
Jul 10, 2019 587.01 590.27 584.23 586.45 0 +1.86(+0.32%)
Jul 09, 2019 585.61 587.64 581.82 584.59 0 -3.94(-0.67%)
Jul 08, 2019 589.45 591.49 585.58 588.53 0 -3.96(-0.67%)
Jul 05, 2019 594.06 595.71 587.97 592.49 0 +1.35(+0.23%)
Jul 03, 2019 588.86 592.74 588.00 591.14 0 +3.06(+0.52%)
Jul 02, 2019 587.49 590.38 586.25 588.08 0 +0.04(+0.01%)
Jul 01, 2019 591.73 592.53 585.45 588.03 0 +2.12(+0.36%)
Jun 28, 2019 585.17 587.43 582.16 585.92 0 +3.03(+0.52%)
Jun 27, 2019 586.82 588.88 581.05 582.89 0 -0.39(-0.07%)
Jun 26, 2019 580.43 585.39 578.38 583.28 0 +6.55(+1.14%)
Jun 25, 2019 576.22 579.83 574.35 576.73 0 -0.23(-0.04%)
Jun 24, 2019 574.64 579.16 572.72 576.97 0 +1.91(+0.33%)
Jun 21, 2019 576.44 579.76 572.98 575.06 0 -4.97(-0.86%)
Jun 20, 2019 582.09 583.27 576.88 580.03 0 +4.09(+0.71%)
Jun 19, 2019 576.12 579.45 573.64 575.94 0 +2.07(+0.36%)
Jun 18, 2019 569.00 577.45 567.47 573.86 0 +4.97(+0.87%)
Jun 17, 2019 572.37 574.70 568.04 568.89 0 -2.52(-0.44%)
Jun 14, 2019 572.32 573.28 568.35 571.41 0 -3.87(-0.67%)
Jun 13, 2019 575.74 577.98 572.16 575.29 0 +0.18(+0.03%)
Jun 12, 2019 577.65 580.44 574.29 575.11 0 -6.34(-1.09%)
Jun 11, 2019 577.55 583.71 575.11 581.45 0 +8.01(+1.40%)
Jun 10, 2019 571.28 576.66 570.13 573.44 0 +1.71(+0.30%)
Jun 07, 2019 568.70 573.44 566.85 571.73 0 +4.64(+0.82%)
Jun 06, 2019 567.01 570.07 563.82 567.09 0 +0.21(+0.04%)
Jun 05, 2019 571.27 572.71 564.51 566.88 0 -4.48(-0.78%)
Jun 04, 2019 566.81 572.02 564.86 571.36 0 +9.54(+1.70%)
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.