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 (%)
Sep 30, 2020 324.22 329.38 323.14 326.52 0 +3.08(+0.95%)
Sep 29, 2020 326.71 328.01 321.09 323.44 0 -6.44(-1.95%)
Sep 28, 2020 330.94 334.31 327.55 329.88 0 +7.13(+2.21%)
Sep 25, 2020 321.25 324.43 318.70 322.74 0 -0.49(-0.15%)
Sep 24, 2020 318.21 326.13 315.53 323.24 0 +5.45(+1.71%)
Sep 23, 2020 326.18 328.68 317.35 317.79 0 -6.84(-2.11%)
Sep 22, 2020 327.42 330.69 322.54 324.63 0 -2.55(-0.78%)
Sep 21, 2020 324.38 329.36 319.20 327.17 0 -6.50(-1.95%)
Sep 18, 2020 340.45 341.22 332.32 333.68 0 -9.77(-2.85%)
Sep 17, 2020 340.59 344.94 339.60 343.45 0 -1.24(-0.36%)
Sep 16, 2020 343.13 348.20 341.26 344.69 0 +0.73(+0.21%)
Sep 15, 2020 347.02 348.58 342.73 343.96 0 -0.69(-0.20%)
Sep 14, 2020 346.61 349.10 342.68 344.65 0 +0.55(+0.16%)
Sep 11, 2020 344.75 347.10 339.70 344.10 0 +0.05(+0.01%)
Sep 10, 2020 351.75 353.09 343.00 344.05 0 -6.88(-1.96%)
Sep 09, 2020 354.14 357.55 349.18 350.92 0 -1.26(-0.36%)
Sep 08, 2020 354.71 355.89 350.83 352.18 0 -7.57(-2.10%)
Sep 04, 2020 360.87 363.18 353.83 359.75 0 +3.22(+0.90%)
Sep 03, 2020 358.12 362.98 353.08 356.53 0 -1.29(-0.36%)
Sep 02, 2020 354.31 358.52 352.99 357.82 0 +1.96(+0.55%)
Sep 01, 2020 355.13 358.22 352.98 355.86 0 -1.97(-0.55%)
Aug 31, 2020 362.27 363.65 356.40 357.83 0 -6.05(-1.66%)
Aug 28, 2020 362.25 366.36 360.02 363.89 0 +6.76(+1.89%)
Aug 27, 2020 359.92 361.35 355.08 357.13 0 -2.69(-0.75%)
Aug 26, 2020 362.81 364.35 357.78 359.83 0 -3.23(-0.89%)
Aug 25, 2020 362.57 365.87 358.10 363.05 0 +3.11(+0.87%)
Aug 24, 2020 357.74 361.97 355.94 359.94 0 +4.22(+1.19%)
Aug 21, 2020 354.46 358.05 353.36 355.72 0 -3.05(-0.85%)
Aug 20, 2020 356.64 359.68 355.17 358.76 0 -2.34(-0.65%)
Aug 19, 2020 363.00 366.78 360.22 361.10 0 -1.31(-0.36%)
Aug 18, 2020 361.13 365.51 358.75 362.41 0 +1.10(+0.30%)
Aug 17, 2020 360.49 363.63 358.10 361.31 0 +0.31(+0.09%)
Aug 14, 2020 359.41 362.65 357.92 360.99 0 -0.75(-0.21%)
Aug 13, 2020 363.00 366.43 359.81 361.74 0 -3.67(-1.00%)
Aug 12, 2020 368.37 369.20 362.78 365.41 0 +4.44(+1.23%)
Aug 11, 2020 361.23 366.99 359.51 360.97 0 +7.41(+2.10%)
Aug 10, 2020 355.04 359.70 350.09 353.55 0 -0.60(-0.17%)
Aug 07, 2020 351.99 356.52 349.08 354.15 0 -1.33(-0.37%)
Aug 06, 2020 350.33 356.87 349.57 355.48 0 +1.46(+0.41%)
Aug 05, 2020 355.78 358.92 352.63 354.01 0 -1.01(-0.29%)
Aug 04, 2020 356.71 360.17 352.04 355.03 0 -0.33(-0.09%)
Aug 03, 2020 356.22 359.24 350.79 355.36 0 -3.13(-0.87%)
Jul 31, 2020 359.87 363.12 355.48 358.49 0 -2.36(-0.65%)
Jul 30, 2020 359.76 361.85 353.31 360.85 0 -7.85(-2.13%)
Jul 29, 2020 367.76 371.37 364.64 368.70 0 +0.90(+0.24%)
Jul 28, 2020 366.64 369.79 364.65 367.80 0 -0.13(-0.04%)
Jul 27, 2020 364.97 369.15 362.35 367.94 0 +2.27(+0.62%)
Jul 24, 2020 366.27 369.79 363.58 365.67 0 -1.92(-0.52%)
Jul 23, 2020 368.01 371.99 365.15 367.59 0 -0.80(-0.22%)
Jul 22, 2020 364.96 370.20 362.80 368.38 0 +0.48(+0.13%)
Jul 21, 2020 363.88 371.37 362.59 367.91 0 +7.40(+2.05%)
Jul 20, 2020 360.38 364.42 358.06 360.51 0 -0.34(-0.10%)
Jul 17, 2020 365.54 367.37 359.96 360.85 0 -5.17(-1.41%)
Jul 16, 2020 367.60 372.09 364.38 366.02 0 -5.41(-1.46%)
Jul 15, 2020 375.38 378.34 368.34 371.43 0 +0.14(+0.04%)
Jul 14, 2020 365.94 372.49 362.96 371.29 0 +3.16(+0.86%)
Jul 13, 2020 369.20 374.59 365.58 368.13 0 +0.14(+0.04%)
Jul 10, 2020 364.40 370.79 362.00 367.99 0 +3.97(+1.09%)
Jul 09, 2020 373.26 373.94 361.41 364.02 0 -10.04(-2.68%)
Jul 08, 2020 374.88 378.11 369.56 374.06 0 -2.56(-0.68%)
Jul 07, 2020 378.52 381.54 374.63 376.62 0 -6.05(-1.58%)
Jul 06, 2020 382.90 387.89 378.60 382.67 0 +7.43(+1.98%)
Jul 02, 2020 372.22 380.01 368.96 375.24 0 +12.78(+3.52%)
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.