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 30, 2015 775.26 779.17 765.36 773.15 0 -6.43(-0.82%)
Apr 29, 2015 778.07 786.48 772.66 779.58 0 -6.62(-0.84%)
Apr 28, 2015 786.49 792.25 778.95 786.20 0 +4.78(+0.61%)
Apr 27, 2015 785.02 790.26 777.64 781.41 0 -2.13(-0.27%)
Apr 24, 2015 777.07 787.17 771.68 783.54 0 +8.80(+1.14%)
Apr 23, 2015 758.78 779.21 757.87 774.75 0 +14.64(+1.93%)
Apr 22, 2015 752.38 764.26 748.36 760.11 0 +7.43(+0.99%)
Apr 21, 2015 751.66 757.27 748.24 752.68 0 +4.22(+0.56%)
Apr 20, 2015 754.46 757.28 744.21 748.46 0 -7.36(-0.97%)
Apr 17, 2015 759.00 763.60 749.83 755.81 0 -14.13(-1.84%)
Apr 16, 2015 764.99 772.54 760.99 769.95 0 +2.06(+0.27%)
Apr 15, 2015 764.35 771.21 757.76 767.89 0 +2.02(+0.26%)
Apr 14, 2015 761.95 769.57 756.58 765.87 0 +13.93(+1.85%)
Apr 13, 2015 754.36 761.78 747.03 751.93 0 -2.70(-0.36%)
Apr 10, 2015 754.45 759.57 745.38 754.63 0 -0.81(-0.11%)
Apr 09, 2015 761.75 764.81 750.98 755.44 0 -8.60(-1.13%)
Apr 08, 2015 767.50 771.75 759.62 764.04 0 +1.44(+0.19%)
Apr 07, 2015 765.79 770.54 760.63 762.60 0 -6.71(-0.87%)
Apr 06, 2015 766.87 775.76 763.04 769.31 0 +4.89(+0.64%)
Apr 02, 2015 764.42 764.42 764.42 764.42 0 +12.25(+1.63%)
Apr 01, 2015 747.32 758.44 742.64 752.17 0 +14.56(+1.97%)
Mar 31, 2015 730.72 743.40 725.49 737.61 0 +3.10(+0.42%)
Mar 30, 2015 731.04 738.91 726.47 734.51 0 +7.17(+0.99%)
Mar 27, 2015 730.94 735.57 722.11 727.33 0 -38.45(-5.02%)
Mar 26, 2015 769.68 774.60 758.73 765.78 0 -4.70(-0.61%)
Mar 25, 2015 783.80 787.95 768.40 770.48 0 -15.76(-2.00%)
Mar 24, 2015 790.95 795.14 778.52 786.24 0 -3.11(-0.39%)
Mar 23, 2015 790.14 799.11 782.61 789.34 0 +2.47(+0.31%)
Mar 20, 2015 784.36 796.08 778.97 786.87 0 +16.99(+2.21%)
Mar 19, 2015 780.95 783.94 764.57 769.89 0 -17.03(-2.16%)
Mar 18, 2015 767.90 790.39 761.58 786.92 0 +15.64(+2.03%)
Mar 17, 2015 759.67 774.74 753.43 771.28 0 +10.99(+1.45%)
Mar 16, 2015 757.78 766.23 753.26 760.29 0 +8.91(+1.19%)
Mar 13, 2015 751.55 756.83 742.22 751.38 0 -12.44(-1.63%)
Mar 12, 2015 767.45 774.88 757.65 763.81 0 +8.71(+1.15%)
Mar 11, 2015 750.62 760.90 746.46 755.10 0 +1.91(+0.25%)
Mar 10, 2015 761.22 763.72 749.68 753.19 0 -10.53(-1.38%)
Mar 09, 2015 773.00 778.23 759.79 763.72 0 -14.82(-1.90%)
Mar 06, 2015 787.12 793.51 775.67 778.53 0 -18.90(-2.37%)
Mar 05, 2015 796.27 803.49 788.21 797.43 0 +3.12(+0.39%)
Mar 04, 2015 794.51 806.82 786.46 794.31 0 -11.59(-1.44%)
Mar 03, 2015 805.81 808.84 801.78 805.90 0 -4.28(-0.53%)
Mar 02, 2015 815.77 823.34 803.89 810.18 0 -9.44(-1.15%)
Feb 27, 2015 820.38 831.89 813.37 819.63 0 +3.43(+0.42%)
Feb 26, 2015 815.65 821.11 811.10 816.19 0 +0.08(+0.01%)
Feb 25, 2015 810.59 820.13 805.56 816.11 0 -2.62(-0.32%)
Feb 24, 2015 808.26 820.92 802.40 818.73 0 +10.77(+1.33%)
Feb 23, 2015 806.17 812.29 799.79 807.96 0 -1.30(-0.16%)
Feb 20, 2015 797.91 812.07 792.07 809.26 0 +8.28(+1.03%)
Feb 19, 2015 800.86 807.02 793.74 800.98 0 -2.39(-0.30%)
Feb 18, 2015 806.97 812.50 798.20 803.38 0 -1.04(-0.13%)
Feb 17, 2015 799.48 808.35 791.65 804.42 0 +7.67(+0.96%)
Feb 13, 2015 796.75 796.75 796.75 796.75 0 +11.51(+1.47%)
Feb 12, 2015 772.71 789.94 771.14 785.24 0 +19.46(+2.54%)
Feb 11, 2015 766.42 771.14 754.23 765.78 0 -8.14(-1.05%)
Feb 10, 2015 778.30 780.73 765.98 773.93 0 -3.83(-0.49%)
Feb 09, 2015 769.79 782.32 766.59 777.76 0 -2.89(-0.37%)
Feb 06, 2015 783.87 789.01 775.34 780.65 0 -10.92(-1.38%)
Feb 05, 2015 785.79 797.55 781.16 791.57 0 -2.42(-0.30%)
Feb 04, 2015 785.61 803.30 780.09 793.99 0 +4.81(+0.61%)
Feb 03, 2015 785.50 794.67 780.38 789.18 0 +15.21(+1.97%)
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.