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 (%)
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%)
Aug 01, 2017 912.34 925.50 909.75 920.07 0 +14.74(+1.63%)
Jul 31, 2017 903.01 908.46 897.37 905.33 0 +4.56(+0.51%)
Jul 28, 2017 896.45 902.21 891.97 900.76 0 +1.90(+0.21%)
Jul 27, 2017 901.00 905.21 892.14 898.86 0 -0.17(-0.02%)
Jul 26, 2017 894.67 902.09 889.99 899.03 0 +4.81(+0.54%)
Jul 25, 2017 893.31 900.24 886.59 894.22 0 +6.03(+0.68%)
Jul 24, 2017 880.90 890.30 876.77 888.18 0 +12.53(+1.43%)
Jul 21, 2017 877.97 881.93 870.27 875.66 0 +0.12(+0.01%)
Jul 20, 2017 875.85 881.36 869.49 875.54 0 +3.38(+0.39%)
Jul 19, 2017 871.77 877.18 863.31 872.15 0 +3.04(+0.35%)
Jul 18, 2017 865.12 873.55 860.91 869.12 0 +3.64(+0.42%)
Jul 17, 2017 868.82 870.38 862.30 865.48 0 -4.62(-0.53%)
Jul 14, 2017 866.34 874.57 862.41 870.09 0 +6.22(+0.72%)
Jul 13, 2017 863.04 867.87 858.04 863.87 0 +2.43(+0.28%)
Jul 12, 2017 850.98 863.91 848.34 861.44 0 +15.83(+1.87%)
Jul 11, 2017 841.79 849.28 835.78 845.62 0 +5.10(+0.61%)
Jul 10, 2017 837.69 844.93 835.29 840.51 0 +6.27(+0.75%)
Jul 07, 2017 834.51 838.59 825.72 834.25 0 +3.55(+0.43%)
Jul 06, 2017 835.62 840.39 826.76 830.70 0 -7.32(-0.87%)
Jul 05, 2017 835.74 841.44 825.94 838.01 0 +0.65(+0.08%)
Jul 03, 2017 835.55 842.12 829.52 837.36 0 +7.07(+0.85%)
Jun 30, 2017 829.21 834.78 820.64 830.29 0 +4.38(+0.53%)
Jun 29, 2017 838.46 839.64 819.03 825.92 0 -8.04(-0.96%)
Jun 28, 2017 824.98 836.94 819.38 833.96 0 +14.90(+1.82%)
Jun 27, 2017 819.61 826.29 814.26 819.06 0 -3.60(-0.44%)
Jun 26, 2017 817.54 826.43 811.17 822.66 0 +12.67(+1.56%)
Jun 23, 2017 811.86 815.37 805.87 810.00 0 -1.19(-0.15%)
Jun 22, 2017 813.94 818.74 805.80 811.19 0 +0.98(+0.12%)
Jun 21, 2017 818.12 822.21 805.05 810.21 0 -9.64(-1.18%)
Jun 20, 2017 827.96 830.95 817.07 819.86 0 -13.93(-1.67%)
Jun 19, 2017 831.65 839.34 827.28 833.79 0 +4.34(+0.52%)
Jun 16, 2017 825.49 832.80 820.72 829.45 0 +5.40(+0.66%)
Jun 15, 2017 822.96 827.39 815.12 824.04 0 -9.35(-1.12%)
Jun 14, 2017 832.82 840.10 827.31 833.40 0 +7.01(+0.85%)
Jun 13, 2017 824.59 831.03 818.27 826.39 0 +6.62(+0.81%)
Jun 12, 2017 828.96 831.35 810.88 819.77 0 -10.47(-1.26%)
Jun 09, 2017 833.37 838.11 825.47 830.24 0 -2.34(-0.28%)
Jun 08, 2017 831.31 838.63 825.33 832.58 0 -2.85(-0.34%)
Jun 07, 2017 835.61 839.88 828.15 835.43 0 +6.20(+0.75%)
Jun 06, 2017 824.18 833.19 819.64 829.23 0 +4.59(+0.56%)
Jun 05, 2017 824.62 830.86 819.16 824.64 0 +0.19(+0.02%)
Jun 02, 2017 828.36 834.21 819.97 824.44 0 -1.22(-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.