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, 2018 663.83 666.28 652.12 656.44 0 -9.96(-1.50%)
May 30, 2018 659.36 668.61 656.26 666.40 0 +10.41(+1.59%)
May 29, 2018 666.28 670.17 653.61 655.99 0 -22.69(-3.34%)
May 25, 2018 678.68 678.68 678.68 678.68 0 +2.74(+0.41%)
May 24, 2018 678.09 679.59 671.99 675.94 0 -4.69(-0.69%)
May 23, 2018 681.24 683.70 676.10 680.63 0 -7.16(-1.04%)
May 22, 2018 689.18 691.53 686.11 687.79 0 +3.29(+0.48%)
May 21, 2018 685.48 687.97 682.80 684.51 0 +1.68(+0.25%)
May 18, 2018 685.24 686.51 678.62 682.83 0 -6.06(-0.88%)
May 17, 2018 687.40 691.17 684.32 688.89 0 +0.50(+0.07%)
May 16, 2018 689.25 691.39 685.37 688.39 0 -2.50(-0.36%)
May 15, 2018 691.77 695.61 687.90 690.90 0 -5.44(-0.78%)
May 14, 2018 697.65 701.05 694.24 696.34 0 -0.58(-0.08%)
May 11, 2018 697.53 701.47 694.47 696.92 0 +1.81(+0.26%)
May 10, 2018 686.74 696.20 684.88 695.11 0 +10.44(+1.52%)
May 09, 2018 679.88 686.71 677.30 684.67 0 +7.99(+1.18%)
May 08, 2018 676.50 679.39 671.05 676.68 0 -2.41(-0.35%)
May 07, 2018 678.61 681.14 673.46 679.09 0 +0.59(+0.09%)
May 04, 2018 672.20 682.46 669.76 678.50 0 +0.47(+0.07%)
May 03, 2018 681.63 682.45 672.33 678.03 0 -3.17(-0.47%)
May 02, 2018 685.74 687.70 679.97 681.20 0 -3.62(-0.53%)
May 01, 2018 685.66 687.39 679.48 684.82 0 -3.95(-0.57%)
Apr 30, 2018 692.54 694.38 688.08 688.77 0 -3.69(-0.53%)
Apr 27, 2018 693.03 700.93 687.62 692.46 0 +0.03(+0.00%)
Apr 26, 2018 694.57 697.48 690.47 692.43 0 -1.81(-0.26%)
Apr 25, 2018 699.16 701.17 689.90 694.24 0 -4.87(-0.70%)
Apr 24, 2018 702.00 704.32 695.88 699.11 0 +0.24(+0.03%)
Apr 23, 2018 702.08 704.46 696.18 698.87 0 -2.19(-0.31%)
Apr 20, 2018 701.48 704.31 697.54 701.07 0 -1.75(-0.25%)
Apr 19, 2018 704.11 707.17 700.26 702.82 0 +0.35(+0.05%)
Apr 18, 2018 701.27 706.72 695.19 702.47 0 -6.96(-0.98%)
Apr 17, 2018 708.46 713.35 703.16 709.42 0 +1.21(+0.17%)
Apr 16, 2018 709.75 712.51 702.79 708.21 0 +0.04(+0.01%)
Apr 13, 2018 714.57 715.18 705.55 708.17 0 -0.98(-0.14%)
Apr 12, 2018 707.48 713.10 704.45 709.15 0 +4.39(+0.62%)
Apr 11, 2018 702.23 708.90 699.68 704.76 0 +2.20(+0.31%)
Apr 10, 2018 701.01 706.12 698.57 702.56 0 +9.27(+1.34%)
Apr 09, 2018 695.91 700.67 691.25 693.28 0 +2.94(+0.43%)
Apr 06, 2018 694.53 698.31 687.09 690.35 0 -7.28(-1.04%)
Apr 05, 2018 698.86 702.13 694.56 697.63 0 +3.52(+0.51%)
Apr 04, 2018 683.77 694.86 680.98 694.11 0 +0.47(+0.07%)
Apr 03, 2018 689.42 695.67 685.87 693.64 0 +7.65(+1.12%)
Apr 02, 2018 687.22 692.67 679.18 685.99 0 -5.38(-0.78%)
Mar 29, 2018 691.37 691.37 691.37 691.37 0 +6.98(+1.02%)
Mar 28, 2018 679.63 688.75 674.89 684.38 0 +5.31(+0.78%)
Mar 27, 2018 686.53 688.17 675.16 679.07 0 -5.87(-0.86%)
Mar 26, 2018 684.88 687.57 674.26 684.95 0 +11.85(+1.76%)
Mar 23, 2018 682.57 686.96 671.80 673.10 0 -8.68(-1.27%)
Mar 22, 2018 688.00 695.34 680.31 681.78 0 -15.63(-2.24%)
Mar 21, 2018 695.77 702.14 690.07 697.41 0 -0.06(-0.01%)
Mar 20, 2018 699.20 701.23 692.69 697.47 0 +0.02(+0.00%)
Mar 19, 2018 699.94 701.89 692.86 697.45 0 -1.81(-0.26%)
Mar 16, 2018 700.14 703.49 696.24 699.26 0 +1.57(+0.23%)
Mar 15, 2018 697.88 703.77 694.09 697.69 0 -0.96(-0.14%)
Mar 14, 2018 703.33 703.98 695.12 698.65 0 -0.54(-0.08%)
Mar 13, 2018 703.51 705.63 697.35 699.19 0 -5.02(-0.71%)
Mar 12, 2018 702.44 706.12 699.43 704.22 0 +2.20(+0.31%)
Mar 09, 2018 694.83 704.19 693.02 702.01 0 +7.79(+1.12%)
Mar 08, 2018 696.39 698.52 689.57 694.22 0 -1.32(-0.19%)
Mar 07, 2018 695.54 696.50 690.00 695.54 0 -2.89(-0.41%)
Mar 06, 2018 702.45 705.54 695.60 698.43 0 -0.54(-0.08%)
Mar 05, 2018 688.88 700.86 684.50 698.97 0 +2.90(+0.42%)
Mar 02, 2018 689.47 698.32 685.40 696.07 0 +1.04(+0.15%)
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.