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 (%)
Jan 14, 2021 583.06 591.99 580.35 588.58 0 +4.68(+0.80%)
Jan 13, 2021 580.00 586.30 572.49 583.91 0 +23.63(+4.22%)
Dec 23, 2020 555.82 562.28 553.90 560.27 0 +8.28(+1.50%)
Dec 22, 2020 554.84 558.20 548.49 551.99 0 -0.09(-0.02%)
Dec 21, 2020 551.43 556.98 545.69 552.08 0 -14.66(-2.59%)
Dec 18, 2020 563.19 570.31 558.90 566.74 0 -1.52(-0.27%)
Dec 17, 2020 569.66 574.41 563.70 568.26 0 +2.22(+0.39%)
Dec 16, 2020 561.58 567.67 555.64 566.04 0 +2.69(+0.48%)
Dec 15, 2020 555.33 565.58 552.79 563.35 0 +12.33(+2.24%)
Dec 14, 2020 556.29 561.28 548.21 551.02 0 -2.60(-0.47%)
Dec 11, 2020 554.68 560.99 549.88 553.62 0 -6.45(-1.15%)
Dec 10, 2020 549.64 562.72 546.34 560.07 0 +8.38(+1.52%)
Dec 09, 2020 555.55 560.00 545.18 551.69 0 +2.93(+0.53%)
Dec 08, 2020 550.58 555.95 545.53 548.77 0 -3.82(-0.69%)
Dec 07, 2020 555.72 559.55 548.97 552.59 0 -4.81(-0.86%)
Dec 04, 2020 554.02 562.80 547.95 557.40 0 +8.32(+1.52%)
Dec 03, 2020 552.40 557.59 545.09 549.08 0 -4.15(-0.75%)
Dec 02, 2020 546.52 555.30 544.12 553.23 0 +5.41(+0.99%)
Dec 01, 2020 539.83 552.99 538.23 547.82 0 +18.82(+3.56%)
Nov 30, 2020 528.95 537.38 522.40 529.00 0 -5.14(-0.96%)
Nov 27, 2020 538.99 542.79 531.27 534.14 0 -1.73(-0.32%)
Nov 25, 2020 533.78 540.17 530.78 535.87 0 -4.06(-0.75%)
Nov 24, 2020 533.10 542.65 529.56 539.93 0 +20.59(+3.96%)
Nov 23, 2020 522.69 524.72 515.41 519.35 0 +2.99(+0.58%)
Nov 20, 2020 519.47 522.73 512.52 516.35 0 -3.47(-0.67%)
Nov 19, 2020 517.70 522.36 514.24 519.83 0 +0.36(+0.07%)
Nov 18, 2020 529.84 533.50 517.81 519.46 0 -8.00(-1.52%)
Nov 17, 2020 524.15 532.86 519.62 527.46 0 -0.35(-0.07%)
Nov 16, 2020 531.06 534.43 521.03 527.81 0 +17.82(+3.49%)
Nov 13, 2020 501.85 511.58 499.59 510.00 0 +11.17(+2.24%)
Nov 12, 2020 501.87 506.23 491.31 498.82 0 -9.80(-1.93%)
Nov 11, 2020 508.69 512.60 503.69 508.62 0 +0.78(+0.15%)
Nov 10, 2020 500.74 510.35 498.29 507.84 0 +11.16(+2.25%)
Nov 09, 2020 496.63 504.19 489.60 496.68 0 +32.63(+7.03%)
Nov 06, 2020 460.73 467.27 455.25 464.04 0 +4.84(+1.05%)
Nov 05, 2020 452.05 460.47 449.93 459.20 0 +12.93(+2.90%)
Nov 04, 2020 442.29 450.68 439.63 446.27 0 -2.34(-0.52%)
Nov 03, 2020 445.96 451.93 442.96 448.61 0 +10.43(+2.38%)
Nov 02, 2020 433.44 441.88 431.17 438.18 0 +10.78(+2.52%)
Oct 30, 2020 427.49 430.55 421.20 427.41 0 -1.68(-0.39%)
Oct 29, 2020 427.16 431.01 421.14 429.09 0 -2.32(-0.54%)
Oct 28, 2020 437.28 439.59 429.65 431.41 0 -12.44(-2.80%)
Oct 27, 2020 451.38 452.02 441.52 443.86 0 -4.72(-1.05%)
Oct 26, 2020 448.31 451.81 443.99 448.58 0 -4.44(-0.98%)
Oct 23, 2020 453.36 458.15 448.15 453.01 0 +3.55(+0.79%)
Oct 22, 2020 443.25 451.39 440.85 449.46 0 +7.33(+1.66%)
Oct 21, 2020 437.58 445.12 435.56 442.13 0 +4.76(+1.09%)
Oct 20, 2020 433.42 441.18 432.46 437.38 0 +11.82(+2.78%)
Oct 19, 2020 422.65 431.31 419.58 425.56 0 +8.95(+2.15%)
Oct 16, 2020 418.93 421.07 413.03 416.61 0 +2.58(+0.62%)
Oct 15, 2020 408.87 416.62 407.36 414.02 0 -3.31(-0.79%)
Oct 14, 2020 417.10 420.85 414.17 417.33 0 +0.79(+0.19%)
Oct 13, 2020 415.93 420.45 411.18 416.54 0 -5.38(-1.28%)
Oct 12, 2020 418.76 424.44 416.51 421.92 0 -0.81(-0.19%)
Oct 09, 2020 421.38 426.57 418.36 422.73 0 +6.33(+1.52%)
Oct 08, 2020 412.82 419.17 408.05 416.40 0 +8.31(+2.04%)
Oct 07, 2020 411.12 413.86 406.53 408.09 0 +2.09(+0.52%)
Oct 06, 2020 411.78 415.85 404.39 406.00 0 -0.16(-0.04%)
Oct 05, 2020 401.32 408.68 399.69 406.16 0 +9.93(+2.51%)
Oct 02, 2020 391.19 401.94 389.84 396.23 0 +0.22(+0.06%)
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.