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 (%)
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%)
Jun 01, 2017 825.21 831.31 818.37 825.66 0 -0.80(-0.10%)
May 31, 2017 830.71 832.88 821.75 826.47 0 +0.13(+0.02%)
May 30, 2017 824.37 829.69 819.55 826.34 0 -1.07(-0.13%)
May 26, 2017 823.84 832.08 819.68 827.41 0 +5.58(+0.68%)
May 25, 2017 821.37 829.38 812.22 821.83 0 +5.69(+0.70%)
May 24, 2017 814.33 823.53 809.35 816.14 0 +3.86(+0.48%)
May 23, 2017 814.98 820.60 807.10 812.27 0 +3.75(+0.46%)
May 22, 2017 812.32 816.06 800.89 808.52 0 -7.54(-0.92%)
May 19, 2017 812.90 824.74 807.48 816.06 0 +16.22(+2.03%)
May 18, 2017 799.06 815.80 785.68 799.84 0 -40.47(-4.82%)
May 17, 2017 850.31 855.31 836.00 840.31 0 -21.41(-2.48%)
May 16, 2017 861.12 864.85 855.09 861.72 0 +5.46(+0.64%)
May 15, 2017 849.70 858.30 847.70 856.26 0 +10.60(+1.25%)
May 12, 2017 842.51 849.71 838.76 845.66 0 +5.04(+0.60%)
May 11, 2017 837.05 843.13 832.73 840.62 0 +4.11(+0.49%)
May 10, 2017 831.92 840.18 829.39 836.51 0 +5.64(+0.68%)
May 09, 2017 828.72 836.41 823.19 830.87 0 +1.53(+0.18%)
May 08, 2017 828.62 833.70 823.52 829.33 0 -0.64(-0.08%)
May 05, 2017 822.11 831.74 818.98 829.98 0 +10.10(+1.23%)
May 04, 2017 820.32 826.68 814.22 819.88 0 -1.25(-0.15%)
May 03, 2017 819.26 824.07 812.86 821.13 0 -0.79(-0.10%)
May 02, 2017 813.58 825.09 811.39 821.92 0 -9.35(-1.12%)
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.