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 (%)
Feb 27, 2015 635.99 639.96 629.54 635.42 0 -1.35(-0.21%)
Feb 26, 2015 635.61 640.16 631.77 636.77 0 -3.07(-0.48%)
Feb 25, 2015 636.59 641.43 634.91 639.84 0 +2.40(+0.38%)
Feb 24, 2015 632.59 639.09 630.27 637.43 0 +3.34(+0.53%)
Feb 23, 2015 630.35 636.08 627.02 634.09 0 -6.04(-0.94%)
Feb 20, 2015 633.39 641.82 629.89 640.13 0 +6.19(+0.98%)
Feb 19, 2015 632.67 636.90 629.63 633.94 0 +0.20(+0.03%)
Feb 18, 2015 634.32 637.04 630.29 633.75 0 +4.13(+0.66%)
Feb 17, 2015 625.41 631.32 622.10 629.61 0 +4.94(+0.79%)
Feb 13, 2015 624.67 624.67 624.67 624.67 0 +6.36(+1.03%)
Feb 12, 2015 614.01 620.67 611.12 618.31 0 +13.83(+2.29%)
Feb 11, 2015 604.98 607.05 600.14 604.48 0 -5.12(-0.84%)
Feb 10, 2015 611.67 614.78 605.46 609.60 0 -3.13(-0.51%)
Feb 09, 2015 608.98 616.30 607.39 612.73 0 -1.55(-0.25%)
Feb 06, 2015 625.78 629.06 612.53 614.29 0 -6.23(-1.00%)
Feb 05, 2015 611.30 621.74 609.73 620.52 0 +14.13(+2.33%)
Feb 04, 2015 606.98 613.75 603.71 606.39 0 -1.78(-0.29%)
Feb 03, 2015 598.98 610.46 595.71 608.17 0 +16.58(+2.80%)
Feb 02, 2015 585.42 592.79 582.81 591.60 0 +7.54(+1.29%)
Jan 30, 2015 587.95 590.87 582.72 584.06 0 -12.87(-2.16%)
Jan 29, 2015 598.07 601.64 591.61 596.93 0 +0.36(+0.06%)
Jan 28, 2015 606.32 607.21 595.70 596.57 0 -10.54(-1.74%)
Jan 27, 2015 605.70 609.91 602.43 607.11 0 -2.17(-0.36%)
Jan 26, 2015 605.25 610.98 603.70 609.28 0 +5.40(+0.89%)
Jan 23, 2015 605.34 608.73 601.38 603.87 0 -5.83(-0.96%)
Jan 22, 2015 608.45 612.04 606.05 609.70 0 +9.81(+1.64%)
Jan 21, 2015 593.67 601.38 590.94 599.89 0 +4.92(+0.83%)
Jan 20, 2015 595.57 597.70 591.12 594.97 0 +4.97(+0.84%)
Jan 16, 2015 586.19 591.98 583.59 590.00 0 -0.31(-0.05%)
Jan 15, 2015 590.31 591.44 587.89 590.31 0 -0.14(-0.02%)
Jan 14, 2015 589.88 593.59 583.20 590.45 0 -6.07(-1.02%)
Jan 13, 2015 596.51 596.51 596.51 596.51 0 +0.90(+0.15%)
Jan 12, 2015 598.94 601.18 591.56 595.62 0 -3.99(-0.67%)
Jan 09, 2015 601.62 603.93 595.55 599.61 0 -5.08(-0.84%)
Jan 08, 2015 603.18 610.60 598.34 604.69 0 +2.14(+0.36%)
Jan 07, 2015 599.61 605.31 594.90 602.54 0 +4.89(+0.82%)
Jan 06, 2015 601.79 605.11 592.45 597.66 0 -7.79(-1.29%)
Jan 05, 2015 609.96 611.88 601.20 605.45 0 -15.03(-2.42%)
Jan 02, 2015 625.36 627.89 617.12 620.48 0 -2.90(-0.46%)
Dec 31, 2014 623.38 623.38 623.38 623.38 0 -3.68(-0.59%)
Dec 30, 2014 628.86 631.66 625.20 627.06 0 -4.55(-0.72%)
Dec 29, 2014 628.82 634.31 627.67 631.61 0 -2.15(-0.34%)
Dec 26, 2014 634.70 638.39 631.96 633.75 0 +0.92(+0.15%)
Dec 24, 2014 632.83 632.83 632.83 632.83 0 +0.50(+0.08%)
Dec 23, 2014 631.05 635.13 628.46 632.33 0 +0.29(+0.05%)
Dec 22, 2014 630.85 634.27 627.11 632.04 0 +1.92(+0.30%)
Dec 19, 2014 628.08 633.70 624.05 630.12 0 +1.96(+0.31%)
Dec 18, 2014 623.91 629.73 620.47 628.16 0 +9.76(+1.58%)
Dec 17, 2014 613.16 624.48 610.44 618.40 0 +4.49(+0.73%)
Dec 16, 2014 613.91 622.47 613.56 613.91 0 +4.34(+0.71%)
Dec 15, 2014 620.48 623.54 605.53 609.57 0 -10.69(-1.72%)
Dec 12, 2014 629.50 633.22 618.79 620.26 0 -10.95(-1.73%)
Dec 11, 2014 634.46 640.35 629.12 631.21 0 -3.51(-0.55%)
Dec 10, 2014 645.95 647.07 632.83 634.72 0 -13.13(-2.03%)
Dec 09, 2014 646.49 650.28 642.35 647.85 0 -21.28(-3.18%)
Dec 08, 2014 672.76 675.45 665.38 669.13 0 -6.63(-0.98%)
Dec 05, 2014 675.72 678.95 672.88 675.75 0 +4.04(+0.60%)
Dec 04, 2014 672.19 675.53 667.48 671.71 0 -3.39(-0.50%)
Dec 03, 2014 674.22 677.56 671.45 675.10 0 +3.34(+0.50%)
Dec 02, 2014 671.39 674.93 668.16 671.76 0 +3.91(+0.59%)
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.