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 (%)
Apr 28, 2017 820.65 827.12 814.53 822.29 0 -3.00(-0.36%)
Apr 27, 2017 826.74 834.38 818.13 825.28 0 -1.56(-0.19%)
Apr 26, 2017 825.20 834.15 819.41 826.85 0 -0.07(-0.01%)
Apr 25, 2017 823.75 832.09 818.77 826.92 0 +3.98(+0.48%)
Apr 24, 2017 823.29 829.46 818.20 822.93 0 +26.87(+3.38%)
Apr 21, 2017 801.82 807.19 794.25 796.06 0 -0.05(-0.01%)
Apr 20, 2017 807.98 810.49 792.92 796.11 0 -0.29(-0.04%)
Apr 19, 2017 806.65 809.13 794.24 796.41 0 -4.48(-0.56%)
Apr 18, 2017 799.62 808.93 796.18 800.89 0 -6.62(-0.82%)
Apr 17, 2017 797.42 808.98 793.01 807.51 0 +22.68(+2.89%)
Apr 13, 2017 793.54 798.18 782.79 784.83 0 -7.11(-0.90%)
Apr 12, 2017 794.26 796.52 786.95 791.94 0 -4.24(-0.53%)
Apr 11, 2017 796.97 799.32 785.49 796.18 0 +1.08(+0.14%)
Apr 10, 2017 793.59 798.71 787.70 795.10 0 -2.37(-0.30%)
Apr 07, 2017 796.02 804.17 792.08 797.47 0 +0.24(+0.03%)
Apr 06, 2017 797.41 805.92 792.28 797.24 0 -0.69(-0.09%)
Apr 05, 2017 809.10 811.90 796.31 797.93 0 -8.11(-1.01%)
Apr 04, 2017 798.99 808.19 795.87 806.03 0 +3.52(+0.44%)
Apr 03, 2017 799.67 807.52 793.47 802.51 0 +5.08(+0.64%)
Mar 31, 2017 794.92 804.83 788.49 797.43 0 -3.16(-0.39%)
Mar 30, 2017 801.75 807.76 795.88 800.59 0 -3.69(-0.46%)
Mar 29, 2017 799.46 809.10 793.93 804.28 0 +1.90(+0.24%)
Mar 28, 2017 797.11 804.50 792.62 802.38 0 +1.98(+0.25%)
Mar 27, 2017 786.13 803.62 783.50 800.40 0 +4.76(+0.60%)
Mar 24, 2017 791.24 798.53 786.12 795.64 0 +7.35(+0.93%)
Mar 23, 2017 784.28 795.15 782.08 788.29 0 +1.26(+0.16%)
Mar 22, 2017 784.70 794.91 780.15 787.03 0 +2.64(+0.34%)
Mar 21, 2017 805.72 809.03 780.93 784.38 0 -16.16(-2.02%)
Mar 20, 2017 789.00 804.82 786.25 800.54 0 +11.66(+1.48%)
Mar 17, 2017 799.28 802.85 787.09 788.88 0 -10.01(-1.25%)
Mar 16, 2017 796.19 803.49 788.53 798.89 0 +9.03(+1.14%)
Mar 15, 2017 780.19 793.60 775.95 789.87 0 +11.96(+1.54%)
Mar 14, 2017 781.89 786.83 775.51 777.91 0 -7.68(-0.98%)
Mar 13, 2017 782.06 787.98 777.10 785.59 0 +14.52(+1.88%)
Mar 10, 2017 773.46 777.98 765.66 771.07 0 +4.55(+0.59%)
Mar 09, 2017 769.71 773.42 761.23 766.52 0 +1.63(+0.21%)
Mar 08, 2017 773.22 775.92 762.09 764.89 0 -8.17(-1.06%)
Mar 07, 2017 774.56 778.24 769.15 773.06 0 -0.50(-0.06%)
Mar 06, 2017 778.51 779.99 770.43 773.56 0 -6.71(-0.86%)
Mar 03, 2017 773.67 783.83 769.47 780.27 0 +12.86(+1.68%)
Mar 02, 2017 777.38 779.46 764.81 767.41 0 -12.51(-1.60%)
Mar 01, 2017 775.70 784.67 770.29 779.93 0 +13.11(+1.71%)
Feb 28, 2017 769.58 773.94 763.21 766.82 0 -3.31(-0.43%)
Feb 27, 2017 769.54 774.33 765.95 770.13 0 -1.19(-0.15%)
Feb 24, 2017 771.29 777.22 767.12 771.32 0 -11.34(-1.45%)
Feb 23, 2017 788.28 790.26 776.37 782.66 0 -1.26(-0.16%)
Feb 22, 2017 778.20 786.68 775.91 783.91 0 -0.99(-0.13%)
Feb 21, 2017 774.38 788.97 772.86 784.90 0 +14.43(+1.87%)
Feb 17, 2017 770.47 770.47 770.47 770.47 0 -3.60(-0.47%)
Feb 16, 2017 773.91 780.71 763.65 774.07 0 -7.85(-1.00%)
Feb 15, 2017 774.05 784.79 772.19 781.92 0 +9.61(+1.24%)
Feb 14, 2017 767.14 774.08 763.74 772.30 0 +5.90(+0.77%)
Feb 13, 2017 766.97 771.93 760.90 766.41 0 -0.63(-0.08%)
Feb 10, 2017 762.31 769.78 758.94 767.03 0 +4.47(+0.59%)
Feb 09, 2017 760.21 767.73 755.93 762.56 0 +2.54(+0.33%)
Feb 08, 2017 752.70 762.93 748.70 760.03 0 +1.26(+0.17%)
Feb 07, 2017 758.18 761.80 754.08 758.76 0 -3.09(-0.41%)
Feb 06, 2017 759.54 765.78 755.82 761.86 0 -3.16(-0.41%)
Feb 03, 2017 762.33 768.96 758.31 765.02 0 +9.36(+1.24%)
Feb 02, 2017 751.15 758.13 748.02 755.66 0 -3.95(-0.52%)
Feb 01, 2017 759.26 764.60 752.49 759.61 0 +3.71(+0.49%)
Jan 31, 2017 755.16 760.62 749.91 755.90 0 +3.05(+0.41%)
Jan 30, 2017 752.39 757.52 747.52 752.85 0 -7.52(-0.99%)
Jan 27, 2017 760.23 763.72 755.80 760.37 0 -1.27(-0.17%)
Jan 26, 2017 757.87 764.29 752.92 761.64 0 -0.86(-0.11%)
Jan 25, 2017 749.41 764.13 748.08 762.49 0 +21.98(+2.97%)
Jan 24, 2017 735.79 744.38 731.06 740.52 0 +7.25(+0.99%)
Jan 23, 2017 725.75 735.20 723.11 733.26 0 +8.49(+1.17%)
Jan 20, 2017 723.22 727.97 717.65 724.77 0 +3.69(+0.51%)
Jan 19, 2017 725.81 726.21 714.80 721.08 0 -1.66(-0.23%)
Jan 18, 2017 727.63 730.89 718.83 722.74 0 -4.11(-0.57%)
Jan 17, 2017 722.56 732.44 718.75 726.85 0 +11.58(+1.62%)
Jan 13, 2017 715.27 715.27 715.27 715.27 0 -2.14(-0.30%)
Jan 12, 2017 718.66 723.03 714.30 717.41 0 +1.02(+0.14%)
Jan 11, 2017 703.66 718.45 698.19 716.39 0 +11.32(+1.61%)
Jan 10, 2017 704.21 710.01 699.99 705.08 0 +6.05(+0.87%)
Jan 09, 2017 697.56 703.39 694.62 699.02 0 -2.91(-0.41%)
Jan 06, 2017 701.37 706.14 697.65 701.93 0 -2.24(-0.32%)
Jan 05, 2017 694.75 707.01 692.68 704.17 0 +10.14(+1.46%)
Jan 04, 2017 695.58 700.68 690.25 694.03 0 +0.82(+0.12%)
Jan 03, 2017 693.85 702.05 685.49 693.21 0 +9.94(+1.45%)
Dec 30, 2016 683.27 683.27 683.27 683.27 0 -0.14(-0.02%)
Dec 29, 2016 681.34 689.18 678.19 683.41 0 +2.00(+0.29%)
Dec 28, 2016 681.37 687.30 675.36 681.41 0 +0.20(+0.03%)
Dec 27, 2016 681.10 684.18 676.40 681.21 0 +1.63(+0.24%)
Dec 23, 2016 679.57 679.57 679.57 679.57 0 +4.46(+0.66%)
Dec 22, 2016 671.17 676.95 668.34 675.12 0 -1.36(-0.20%)
Dec 21, 2016 677.06 681.98 672.36 676.47 0 -0.40(-0.06%)
Dec 20, 2016 676.05 680.06 668.54 676.87 0 +6.34(+0.95%)
Dec 19, 2016 678.73 680.13 668.19 670.53 0 -6.69(-0.99%)
Dec 16, 2016 686.27 689.22 674.80 677.21 0 -6.17(-0.90%)
Dec 15, 2016 683.10 689.86 675.35 683.38 0 +0.89(+0.13%)
Dec 14, 2016 691.92 698.31 679.98 682.49 0 -12.48(-1.80%)
Dec 13, 2016 696.75 701.96 690.38 694.97 0 +5.07(+0.73%)
Dec 12, 2016 696.44 698.90 685.66 689.90 0 -8.17(-1.17%)
Dec 09, 2016 700.64 705.40 692.63 698.07 0 -6.68(-0.95%)
Dec 08, 2016 703.31 710.91 698.34 704.76 0 +8.52(+1.22%)
Dec 07, 2016 691.71 700.71 685.45 696.23 0 +6.55(+0.95%)
Dec 06, 2016 679.25 692.77 675.40 689.69 0 +12.08(+1.78%)
Dec 05, 2016 672.34 679.70 668.53 677.60 0 +6.47(+0.96%)
Dec 02, 2016 673.15 678.54 666.23 671.13 0 -1.23(-0.18%)
Dec 01, 2016 680.76 684.73 669.32 672.36 0 -11.83(-1.73%)
Nov 30, 2016 689.01 696.68 682.75 684.19 0 +2.31(+0.34%)
Nov 29, 2016 679.90 688.92 673.96 681.88 0 +3.39(+0.50%)
Nov 28, 2016 680.02 686.36 674.01 678.48 0 -4.00(-0.59%)
Nov 25, 2016 679.16 684.97 674.71 682.49 0 +0.08(+0.01%)
Nov 23, 2016 682.40 682.40 682.40 682.40 0 +1.06(+0.15%)
Nov 22, 2016 686.45 689.20 675.49 681.35 0 +1.92(+0.28%)
Nov 21, 2016 684.38 689.49 674.32 679.43 0 -2.94(-0.43%)
Nov 18, 2016 686.67 689.95 676.21 682.37 0 -1.62(-0.24%)
Nov 17, 2016 691.21 695.55 678.61 683.98 0 -9.47(-1.37%)
Nov 16, 2016 697.40 703.19 689.09 693.45 0 -14.50(-2.05%)
Nov 15, 2016 698.30 711.53 694.55 707.95 0 +10.19(+1.46%)
Nov 14, 2016 702.01 706.72 689.78 697.76 0 -9.55(-1.35%)
Nov 11, 2016 703.34 713.10 690.16 707.31 0 -4.21(-0.59%)
Nov 10, 2016 725.50 733.46 705.03 711.52 0 -26.57(-3.60%)
Nov 09, 2016 735.69 748.13 731.36 738.09 0 -13.80(-1.83%)
Nov 08, 2016 750.53 760.77 743.11 751.89 0 -2.07(-0.27%)
Nov 07, 2016 751.27 757.34 746.50 753.96 0 +19.17(+2.61%)
Nov 04, 2016 733.37 742.94 729.60 734.78 0 -4.24(-0.57%)
Nov 03, 2016 743.41 751.49 734.44 739.02 0 -3.25(-0.44%)
Nov 02, 2016 744.57 749.12 736.45 742.27 0 -6.74(-0.90%)
Nov 01, 2016 762.42 766.25 744.23 749.02 0 -15.13(-1.98%)
Oct 31, 2016 762.31 766.68 756.79 764.15 0 +8.29(+1.10%)
Oct 28, 2016 760.16 763.15 749.95 755.86 0 -3.10(-0.41%)
Oct 27, 2016 760.67 767.60 755.66 758.96 0 +8.34(+1.11%)
Oct 26, 2016 753.17 757.30 747.89 750.62 0 -7.64(-1.01%)
Oct 25, 2016 761.32 768.17 751.21 758.25 0 -5.98(-0.78%)
Oct 24, 2016 769.51 771.54 760.57 764.23 0 +3.56(+0.47%)
Oct 21, 2016 758.49 765.66 756.17 760.67 0 -2.97(-0.39%)
Oct 20, 2016 755.04 766.48 753.55 763.64 0 +8.78(+1.16%)
Oct 19, 2016 754.72 760.43 750.91 754.86 0 +1.59(+0.21%)
Oct 18, 2016 748.49 756.33 740.92 753.27 0 +21.18(+2.89%)
Oct 17, 2016 728.47 734.72 724.76 732.10 0 +2.70(+0.37%)
Oct 14, 2016 731.39 736.18 725.35 729.39 0 +5.21(+0.72%)
Oct 13, 2016 718.71 727.29 712.90 724.18 0 -3.17(-0.44%)
Oct 12, 2016 726.96 733.46 722.78 727.35 0 -1.62(-0.22%)
Oct 11, 2016 727.53 732.47 723.73 728.97 0 -0.17(-0.02%)
Oct 10, 2016 729.12 734.61 725.72 729.13 0 +5.88(+0.81%)
Oct 07, 2016 723.24 723.95 717.15 723.25 0 -0.15(-0.02%)
Oct 06, 2016 722.84 728.22 718.84 723.40 0 -1.66(-0.23%)
Oct 05, 2016 725.62 730.13 720.87 725.07 0 +4.77(+0.66%)
Oct 04, 2016 719.77 726.13 715.01 720.30 0 +7.58(+1.06%)
Sep 26, 2016 713.31 719.50 709.26 712.72 0 -6.00(-0.83%)
Sep 23, 2016 720.92 725.74 715.89 718.72 0 -4.21(-0.58%)
Sep 22, 2016 725.43 732.33 719.11 722.93 0 +3.92(+0.54%)
Sep 21, 2016 710.07 720.17 704.56 719.01 0 +18.39(+2.62%)
Sep 20, 2016 703.66 705.85 696.29 700.62 0 +4.20(+0.60%)
Sep 19, 2016 701.52 705.91 693.54 696.42 0 +2.82(+0.41%)
Sep 16, 2016 698.42 702.30 689.61 693.61 0 -7.05(-1.01%)
Sep 15, 2016 691.39 704.57 688.27 700.66 0 +7.81(+1.13%)
Sep 14, 2016 692.79 702.45 689.47 692.85 0 -0.36(-0.05%)
Sep 13, 2016 704.61 706.63 688.80 693.21 0 -26.85(-3.73%)
Sep 12, 2016 708.83 722.68 705.24 720.06 0 +3.96(+0.55%)
Sep 09, 2016 729.82 732.94 715.76 716.10 0 -22.53(-3.05%)
Sep 08, 2016 737.79 743.33 733.00 738.63 0 -0.07(-0.01%)
Sep 07, 2016 735.01 742.54 732.49 738.71 0 +0.85(+0.11%)
Sep 06, 2016 731.27 739.77 726.17 737.86 0 +10.46(+1.44%)
Sep 02, 2016 727.39 727.39 727.39 727.39 0 +8.64(+1.20%)
Sep 01, 2016 718.19 724.53 712.18 718.75 0 +3.70(+0.52%)
Aug 31, 2016 721.22 724.63 710.85 715.05 0 -1.15(-0.16%)
Aug 30, 2016 715.62 721.83 711.24 716.20 0 +4.33(+0.61%)
Aug 29, 2016 705.30 714.71 702.23 711.87 0 +7.54(+1.07%)
Aug 26, 2016 709.20 718.65 700.03 704.33 0 -4.50(-0.64%)
Aug 25, 2016 707.75 711.05 702.17 708.83 0 +3.54(+0.50%)
Aug 24, 2016 702.10 708.07 698.35 705.29 0 +3.97(+0.57%)
Aug 23, 2016 707.08 711.35 699.54 701.32 0 -0.00(-0.00%)
Aug 22, 2016 702.10 706.65 695.93 701.33 0 -4.83(-0.68%)
Aug 19, 2016 702.29 708.33 696.75 706.15 0 -3.94(-0.56%)
Aug 18, 2016 708.18 714.36 704.43 710.09 0 -0.13(-0.02%)
Aug 17, 2016 706.80 712.01 700.28 710.23 0 -1.85(-0.26%)
Aug 16, 2016 712.14 717.11 707.73 712.08 0 -2.81(-0.39%)
Aug 15, 2016 709.92 717.06 708.34 714.89 0 +7.00(+0.99%)
Aug 12, 2016 707.13 713.46 702.38 707.89 0 -2.56(-0.36%)
Aug 11, 2016 701.10 712.11 698.81 710.46 0 +10.76(+1.54%)
Aug 10, 2016 703.67 707.36 693.08 699.70 0 -4.12(-0.59%)
Aug 09, 2016 701.07 707.90 699.20 703.82 0 +5.76(+0.83%)
Aug 08, 2016 698.99 702.37 695.44 698.06 0 +1.45(+0.21%)
Aug 05, 2016 693.41 699.29 688.50 696.62 0 +7.74(+1.12%)
Aug 04, 2016 684.92 692.56 682.37 688.88 0 +7.46(+1.09%)
Aug 03, 2016 674.01 683.40 671.13 681.42 0 +5.97(+0.88%)
Aug 02, 2016 683.06 685.63 670.41 675.45 0 -6.54(-0.96%)
Aug 01, 2016 686.71 689.99 680.33 681.99 0 -5.80(-0.84%)
Jul 29, 2016 681.81 692.42 679.33 687.79 0 +12.74(+1.89%)
Jul 28, 2016 678.60 681.91 670.77 675.05 0 -10.72(-1.56%)
Jul 27, 2016 686.03 692.22 680.80 685.77 0 +4.79(+0.70%)
Jul 26, 2016 682.34 686.65 679.23 680.98 0 -2.67(-0.39%)
Jul 25, 2016 687.92 691.10 680.92 683.65 0 -5.23(-0.76%)
Jul 22, 2016 683.83 690.92 680.70 688.88 0 +6.11(+0.89%)
Jul 21, 2016 683.21 688.96 676.17 682.78 0 -0.96(-0.14%)
Jul 20, 2016 681.95 686.66 676.53 683.74 0 +2.61(+0.38%)
Jul 19, 2016 679.03 683.43 675.53 681.13 0 -1.74(-0.25%)
Jul 18, 2016 677.19 685.63 674.46 682.87 0 +2.31(+0.34%)
Jul 15, 2016 685.16 688.24 676.59 680.56 0 +2.70(+0.40%)
Jul 14, 2016 677.38 682.27 673.65 677.86 0 +12.84(+1.93%)
Jul 13, 2016 664.57 669.48 656.56 665.01 0 +3.45(+0.52%)
Jul 12, 2016 664.11 669.32 659.12 661.57 0 +6.09(+0.93%)
Jul 11, 2016 653.84 658.72 651.40 655.47 0 +5.00(+0.77%)
Jul 08, 2016 650.47 649.81 634.11 650.47 0 +16.51(+2.60%)
Jul 07, 2016 635.84 643.35 631.34 633.97 0 -1.14(-0.18%)
Jul 06, 2016 635.11 635.11 635.11 635.11 0 -4.43(-0.69%)
Jul 05, 2016 643.20 648.22 633.71 639.54 0 -12.85(-1.97%)
Jul 01, 2016 652.39 652.39 652.39 652.39 0 +3.32(+0.51%)
Jun 30, 2016 642.05 653.26 636.71 649.08 0 +8.77(+1.37%)
Jun 29, 2016 637.22 644.08 633.28 640.31 0 +12.92(+2.06%)
Jun 28, 2016 623.00 629.87 615.66 627.38 0 +21.21(+3.50%)
Jun 27, 2016 618.14 619.87 600.34 606.18 0 -19.17(-3.07%)
Jun 24, 2016 620.50 634.54 614.04 625.35 0 -41.64(-6.24%)
Jun 23, 2016 662.24 669.53 655.08 666.99 0 +16.83(+2.59%)
Jun 22, 2016 653.62 659.70 647.65 650.16 0 +0.85(+0.13%)
Jun 21, 2016 645.20 652.65 640.06 649.32 0 +2.92(+0.45%)
Jun 20, 2016 647.92 652.42 642.34 646.39 0 +13.12(+2.07%)
Jun 17, 2016 633.57 639.71 627.61 633.28 0 +3.36(+0.53%)
Jun 16, 2016 616.95 631.77 613.51 629.92 0 +5.45(+0.87%)
Jun 15, 2016 621.70 631.99 616.84 624.48 0 +7.94(+1.29%)
Jun 14, 2016 623.05 629.34 612.74 616.54 0 -8.91(-1.43%)
Jun 13, 2016 623.35 631.32 619.81 625.45 0 -6.86(-1.09%)
Jun 10, 2016 637.21 640.65 630.19 632.31 0 -17.62(-2.71%)
Jun 09, 2016 649.75 653.52 644.02 649.93 0 -5.14(-0.78%)
Jun 08, 2016 650.11 659.66 647.94 655.07 0 +7.83(+1.21%)
Jun 07, 2016 640.59 650.51 638.73 647.24 0 +7.91(+1.24%)
Jun 06, 2016 636.26 643.75 633.05 639.33 0 +1.53(+0.24%)
Jun 03, 2016 634.48 640.72 628.61 637.80 0 +3.45(+0.54%)
Jun 02, 2016 623.41 636.62 621.36 634.35 0 +8.96(+1.43%)
Jun 01, 2016 618.83 627.68 612.47 625.39 0 +2.73(+0.44%)
May 31, 2016 633.64 636.75 617.75 622.66 0 -12.16(-1.92%)
May 27, 2016 634.82 634.82 634.82 634.82 0 -2.56(-0.40%)
May 26, 2016 638.50 642.49 633.68 637.38 0 +0.43(+0.07%)
May 25, 2016 639.20 644.30 632.34 636.95 0 +8.69(+1.38%)
May 24, 2016 627.46 634.23 622.19 628.26 0 +6.56(+1.05%)
May 23, 2016 618.95 626.06 614.50 621.71 0 -4.02(-0.64%)
May 20, 2016 624.52 631.81 620.19 625.73 0 +3.65(+0.59%)
May 19, 2016 623.72 631.90 616.25 622.07 0 -8.43(-1.34%)
May 18, 2016 627.91 640.63 625.17 630.50 0 -2.09(-0.33%)
May 17, 2016 638.48 642.11 629.57 632.59 0 -7.45(-1.16%)
May 16, 2016 641.31 647.61 636.86 640.04 0 +6.44(+1.02%)
May 13, 2016 647.31 650.24 631.21 633.60 0 -17.17(-2.64%)
May 12, 2016 653.20 657.74 642.46 650.76 0 +0.49(+0.08%)
May 11, 2016 651.78 655.61 644.04 650.27 0 -0.46(-0.07%)
May 10, 2016 644.29 654.96 641.60 650.74 0 +12.31(+1.93%)
May 09, 2016 636.95 643.20 625.14 638.42 0 -0.91(-0.14%)
May 06, 2016 630.96 643.85 629.48 639.34 0 +3.96(+0.62%)
May 05, 2016 641.15 646.69 629.86 635.38 0 -3.88(-0.61%)
May 04, 2016 634.01 643.41 630.39 639.26 0 +2.19(+0.34%)
May 03, 2016 643.23 646.46 632.76 637.08 0 -17.01(-2.60%)
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.