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 (%)
Sep 30, 2015 619.82 624.59 614.18 621.53 0 +12.51(+2.05%)
Sep 29, 2015 605.74 613.29 602.38 609.02 0 +11.22(+1.88%)
Sep 28, 2015 610.99 613.00 595.38 597.79 0 -19.22(-3.12%)
Sep 25, 2015 620.81 626.32 610.40 617.02 0 +2.56(+0.42%)
Sep 24, 2015 599.02 616.26 595.42 614.46 0 +8.67(+1.43%)
Sep 23, 2015 615.14 619.13 603.78 605.79 0 -9.87(-1.60%)
Sep 22, 2015 614.74 618.55 606.68 615.66 0 -12.15(-1.93%)
Sep 21, 2015 632.17 636.65 623.61 627.81 0 -3.09(-0.49%)
Sep 18, 2015 641.34 645.34 628.21 630.89 0 -24.22(-3.70%)
Sep 17, 2015 650.77 666.08 647.13 655.11 0 +3.23(+0.50%)
Sep 16, 2015 643.70 653.68 641.71 651.88 0 +17.11(+2.70%)
Sep 15, 2015 632.82 640.14 629.55 634.77 0 +0.92(+0.14%)
Sep 14, 2015 627.25 636.96 622.84 633.86 0 +7.22(+1.15%)
Sep 11, 2015 627.02 630.46 621.80 626.64 0 -4.30(-0.68%)
Sep 10, 2015 623.54 634.97 619.01 630.93 0 +3.92(+0.63%)
Sep 09, 2015 636.81 642.37 626.02 627.01 0 +1.11(+0.18%)
Sep 08, 2015 626.47 631.68 620.48 625.90 0 +10.81(+1.76%)
Sep 04, 2015 615.09 615.09 615.09 615.09 0 -15.69(-2.49%)
Sep 03, 2015 627.53 637.73 623.00 630.78 0 -0.25(-0.04%)
Sep 02, 2015 630.23 635.48 621.91 631.04 0 +8.37(+1.34%)
Sep 01, 2015 627.62 632.75 618.88 622.66 0 -19.28(-3.00%)
Aug 31, 2015 642.03 650.86 633.98 641.94 0 -12.95(-1.98%)
Aug 28, 2015 650.77 661.94 645.03 654.89 0 -1.27(-0.19%)
Aug 27, 2015 650.10 662.51 643.90 656.16 0 +13.85(+2.16%)
Aug 26, 2015 638.34 647.70 624.94 642.31 0 +12.31(+1.95%)
Aug 25, 2015 652.40 657.27 628.09 630.00 0 +2.06(+0.33%)
Aug 24, 2015 616.91 646.30 596.21 627.94 0 -26.43(-4.04%)
Aug 21, 2015 658.92 664.28 648.55 654.37 0 -9.00(-1.36%)
Aug 20, 2015 666.24 673.03 658.73 663.36 0 -11.16(-1.66%)
Aug 19, 2015 678.44 683.62 668.09 674.53 0 -10.64(-1.55%)
Aug 18, 2015 683.66 691.24 676.18 685.17 0 -0.56(-0.08%)
Aug 17, 2015 684.66 691.30 679.20 685.73 0 -2.72(-0.39%)
Aug 14, 2015 692.86 696.50 684.07 688.45 0 -0.63(-0.09%)
Aug 13, 2015 691.52 699.55 684.17 689.09 0 -10.94(-1.56%)
Aug 12, 2015 693.01 702.80 687.60 700.02 0 -1.88(-0.27%)
Aug 11, 2015 707.53 710.24 695.26 701.91 0 -12.27(-1.72%)
Aug 10, 2015 705.63 718.51 702.78 714.18 0 +13.01(+1.86%)
Aug 07, 2015 697.35 706.92 693.71 701.17 0 +1.97(+0.28%)
Aug 06, 2015 698.81 706.25 693.60 699.20 0 +0.92(+0.13%)
Aug 05, 2015 701.69 706.56 694.72 698.28 0 -3.17(-0.45%)
Aug 04, 2015 701.84 706.68 696.43 701.45 0 -2.79(-0.40%)
Aug 03, 2015 700.89 708.80 696.28 704.24 0 -3.44(-0.49%)
Jul 31, 2015 708.75 717.66 701.55 707.68 0 +2.26(+0.32%)
Jul 30, 2015 709.73 712.24 700.63 705.42 0 -4.23(-0.60%)
Jul 29, 2015 707.13 715.38 704.30 709.65 0 +1.82(+0.26%)
Jul 28, 2015 708.68 712.34 697.58 707.83 0 +8.17(+1.17%)
Jul 27, 2015 699.58 704.72 692.55 699.66 0 +2.09(+0.30%)
Jul 24, 2015 702.79 704.43 691.45 697.56 0 -9.99(-1.41%)
Jul 23, 2015 716.85 720.81 705.17 707.56 0 -12.13(-1.69%)
Jul 22, 2015 722.94 724.35 714.84 719.69 0 -2.41(-0.33%)
Jul 21, 2015 725.21 728.92 718.35 722.10 0 -5.96(-0.82%)
Jul 20, 2015 732.37 734.37 725.15 728.05 0 -5.68(-0.77%)
Jul 17, 2015 735.23 738.63 728.95 733.74 0 -6.22(-0.84%)
Jul 16, 2015 738.30 745.08 733.57 739.95 0 +9.88(+1.35%)
Jul 15, 2015 731.27 735.92 725.66 730.07 0 -8.04(-1.09%)
Jul 14, 2015 733.47 742.35 730.24 738.11 0 +3.61(+0.49%)
Jul 13, 2015 733.23 739.84 727.50 734.50 0 +6.54(+0.90%)
Jul 10, 2015 721.27 730.25 717.38 727.96 0 +23.62(+3.35%)
Jul 09, 2015 709.84 716.05 702.60 704.35 0 +10.23(+1.47%)
Jul 08, 2015 703.22 705.83 691.71 694.12 0 -20.91(-2.92%)
Jul 07, 2015 707.80 716.80 697.68 715.03 0 +1.41(+0.20%)
Jul 06, 2015 714.55 721.18 709.74 713.62 0 -17.62(-2.41%)
Jul 02, 2015 731.25 731.25 731.24 731.24 0 +1.39(+0.19%)
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.