Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foreign Regional Banks Sector (CIX: MSECTOR418 )

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 (%)
Oct 31, 2017 911.54 920.25 903.52 912.29 0 +2.84(+0.31%)
Oct 30, 2017 917.68 924.27 904.19 909.45 0 -7.91(-0.86%)
Oct 27, 2017 911.24 922.06 903.72 917.36 0 +2.99(+0.33%)
Oct 26, 2017 934.77 937.75 910.07 914.38 0 -5.88(-0.64%)
Oct 25, 2017 929.00 935.51 909.08 920.26 0 -9.76(-1.05%)
Oct 24, 2017 931.33 936.22 922.54 930.02 0 +5.49(+0.59%)
Oct 23, 2017 933.02 940.37 920.82 924.53 0 -10.33(-1.11%)
Oct 20, 2017 941.14 944.06 930.70 934.86 0 -2.00(-0.21%)
Oct 19, 2017 931.82 939.53 924.98 936.86 0 +0.27(+0.03%)
Oct 18, 2017 940.35 944.02 931.37 936.58 0 +1.53(+0.16%)
Oct 17, 2017 941.12 944.67 929.25 935.05 0 -7.81(-0.83%)
Oct 16, 2017 951.93 956.55 936.30 942.85 0 -13.82(-1.44%)
Oct 13, 2017 950.30 962.29 943.14 956.67 0 +14.37(+1.52%)
Oct 12, 2017 943.70 949.48 937.83 942.30 0 +3.05(+0.33%)
Oct 11, 2017 942.67 947.01 934.39 939.25 0 -2.03(-0.22%)
Oct 10, 2017 933.57 945.29 930.28 941.28 0 +15.22(+1.64%)
Oct 09, 2017 931.73 934.25 920.96 926.06 0 -6.34(-0.68%)
Oct 06, 2017 934.36 938.17 926.47 932.40 0 -4.51(-0.48%)
Oct 05, 2017 941.18 948.31 932.71 936.91 0 +0.54(+0.06%)
Oct 04, 2017 940.48 944.00 932.55 936.37 0 -6.89(-0.73%)
Oct 03, 2017 928.87 946.08 924.85 943.26 0 +12.57(+1.35%)
Oct 02, 2017 928.26 937.00 920.54 930.69 0 -4.26(-0.46%)
Sep 29, 2017 929.12 937.11 925.04 934.95 0 +12.26(+1.33%)
Sep 28, 2017 917.08 926.63 910.97 922.69 0 +6.22(+0.68%)
Sep 27, 2017 920.57 925.18 907.65 916.48 0 -6.89(-0.75%)
Sep 26, 2017 924.99 931.30 918.78 923.37 0 -1.12(-0.12%)
Sep 25, 2017 942.76 943.65 919.13 924.49 0 -28.01(-2.94%)
Sep 22, 2017 947.35 957.68 944.38 952.50 0 +3.86(+0.41%)
Sep 21, 2017 947.82 955.23 941.76 948.64 0 +3.78(+0.40%)
Sep 20, 2017 953.77 956.71 935.99 944.86 0 -8.13(-0.85%)
Sep 19, 2017 951.68 956.30 944.69 953.00 0 +2.06(+0.22%)
Sep 18, 2017 949.09 956.61 944.04 950.94 0 +7.18(+0.76%)
Sep 15, 2017 935.73 946.24 932.61 943.76 0 +10.17(+1.09%)
Sep 14, 2017 934.44 939.76 927.93 933.59 0 -3.70(-0.39%)
Sep 13, 2017 937.55 944.88 933.47 937.29 0 -0.85(-0.09%)
Sep 12, 2017 939.20 947.33 933.33 938.14 0 -1.84(-0.20%)
Sep 11, 2017 929.66 943.65 926.85 939.98 0 +20.45(+2.22%)
Sep 08, 2017 921.10 927.86 914.45 919.52 0 -2.71(-0.29%)
Sep 07, 2017 921.23 928.64 914.39 922.23 0 +6.29(+0.69%)
Sep 06, 2017 912.40 921.86 909.01 915.94 0 +11.16(+1.23%)
Sep 05, 2017 920.59 924.61 897.34 904.78 0 -29.10(-3.12%)
Sep 01, 2017 929.57 940.11 925.33 933.88 0 +9.61(+1.04%)
Aug 31, 2017 919.78 929.34 913.64 924.27 0 +5.22(+0.57%)
Aug 30, 2017 921.88 924.76 914.74 919.05 0 -2.31(-0.25%)
Aug 29, 2017 911.07 925.20 909.15 921.36 0 -0.62(-0.07%)
Aug 28, 2017 928.92 930.88 919.06 921.98 0 -4.40(-0.48%)
Aug 25, 2017 928.99 932.42 922.56 926.38 0 +3.45(+0.37%)
Aug 24, 2017 923.68 929.05 918.72 922.92 0 +3.02(+0.33%)
Aug 23, 2017 916.12 924.49 911.52 919.90 0 +3.03(+0.33%)
Aug 22, 2017 912.07 921.54 908.70 916.88 0 +10.66(+1.18%)
Aug 21, 2017 906.55 913.17 899.33 906.21 0 +1.28(+0.14%)
Aug 18, 2017 896.63 908.61 893.24 904.94 0 +11.18(+1.25%)
Aug 17, 2017 907.81 910.76 892.53 893.76 0 -20.55(-2.25%)
Aug 16, 2017 912.91 919.24 906.95 914.31 0 +2.80(+0.31%)
Aug 15, 2017 908.47 914.86 903.30 911.51 0 +5.28(+0.58%)
Aug 14, 2017 899.33 913.60 896.66 906.23 0 +13.53(+1.52%)
Aug 11, 2017 889.81 898.83 878.91 892.71 0 +0.90(+0.10%)
Aug 10, 2017 905.50 908.22 889.65 891.80 0 -20.86(-2.29%)
Aug 09, 2017 906.78 915.47 901.04 912.66 0 -4.78(-0.52%)
Aug 08, 2017 919.97 927.47 912.84 917.44 0 -2.09(-0.23%)
Aug 07, 2017 918.15 922.86 913.76 919.53 0 +3.49(+0.38%)
Aug 04, 2017 919.02 923.40 911.00 916.04 0 +0.03(+0.00%)
Aug 03, 2017 917.53 921.05 912.10 916.01 0 -4.91(-0.53%)
Aug 02, 2017 913.74 924.06 909.43 920.91 0 +0.85(+0.09%)
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.