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%)
Feb 02, 2015 759.31 776.34 757.74 773.97 0 +14.16(+1.86%)
Jan 30, 2015 770.69 774.33 756.00 759.81 0 -31.35(-3.96%)
Jan 29, 2015 797.50 801.01 781.92 791.16 0 -0.20(-0.02%)
Jan 28, 2015 804.56 807.45 787.89 791.36 0 -26.70(-3.26%)
Jan 27, 2015 809.36 822.14 805.69 818.06 0 +0.90(+0.11%)
Jan 26, 2015 809.75 820.07 805.63 817.15 0 +9.61(+1.19%)
Jan 23, 2015 805.17 811.93 796.97 807.54 0 -4.55(-0.56%)
Jan 22, 2015 806.75 819.31 799.22 812.09 0 +11.56(+1.44%)
Jan 21, 2015 793.33 805.04 792.60 800.53 0 +11.45(+1.45%)
Jan 20, 2015 784.05 791.75 778.41 789.08 0 +3.56(+0.45%)
Jan 16, 2015 770.77 786.20 764.78 785.52 0 +16.16(+2.10%)
Jan 15, 2015 769.35 770.40 767.66 769.36 0 +2.67(+0.35%)
Jan 14, 2015 761.26 769.65 754.32 766.69 0 +5.86(+0.77%)
Jan 13, 2015 760.83 760.83 760.83 760.83 0 +3.93(+0.52%)
Jan 12, 2015 760.53 764.33 750.20 756.90 0 -12.33(-1.60%)
Jan 09, 2015 774.18 778.34 760.50 769.23 0 -6.36(-0.82%)
Jan 08, 2015 772.60 784.14 768.75 775.59 0 +11.47(+1.50%)
Jan 07, 2015 761.34 771.51 754.65 764.12 0 +12.38(+1.65%)
Jan 06, 2015 749.76 762.64 737.37 751.74 0 +3.90(+0.52%)
Jan 05, 2015 749.02 758.45 738.16 747.84 0 -17.74(-2.32%)
Jan 02, 2015 774.55 777.18 760.35 765.58 0 -6.85(-0.89%)
Dec 31, 2014 772.42 772.42 772.42 772.42 0 +0.09(+0.01%)
Dec 30, 2014 775.28 779.97 766.90 772.34 0 -3.43(-0.44%)
Dec 29, 2014 774.12 782.91 769.15 775.76 0 -5.55(-0.71%)
Dec 26, 2014 787.37 792.20 776.25 781.32 0 -5.30(-0.67%)
Dec 24, 2014 786.61 786.61 786.61 786.61 0 +2.05(+0.26%)
Dec 23, 2014 784.66 788.88 774.98 784.56 0 -1.22(-0.15%)
Dec 22, 2014 784.93 791.07 776.35 785.78 0 +5.37(+0.69%)
Dec 19, 2014 786.28 794.84 774.85 780.41 0 -5.96(-0.76%)
Dec 18, 2014 784.45 795.45 774.49 786.37 0 +16.62(+2.16%)
Dec 17, 2014 753.54 780.00 752.22 769.75 0 +20.23(+2.70%)
Dec 16, 2014 749.52 759.09 749.52 749.52 0 -1.41(-0.19%)
Dec 15, 2014 772.40 773.46 745.91 750.93 0 -18.98(-2.47%)
Dec 12, 2014 786.84 792.50 767.89 769.91 0 -21.09(-2.67%)
Dec 11, 2014 791.95 801.14 783.23 791.00 0 -0.22(-0.03%)
Dec 10, 2014 808.21 809.04 787.48 791.22 0 -21.11(-2.60%)
Dec 09, 2014 804.42 816.67 797.54 812.33 0 +3.18(+0.39%)
Dec 08, 2014 821.74 826.44 803.54 809.14 0 -16.09(-1.95%)
Dec 05, 2014 819.25 828.49 813.39 825.23 0 +6.00(+0.73%)
Dec 04, 2014 824.52 827.63 811.04 819.23 0 -9.52(-1.15%)
Dec 03, 2014 826.48 834.17 823.13 828.75 0 +5.54(+0.67%)
Dec 02, 2014 826.74 830.16 817.77 823.21 0 -5.57(-0.67%)
Dec 01, 2014 841.93 843.00 824.13 828.79 0 -25.16(-2.95%)
Nov 28, 2014 856.43 863.20 845.34 853.95 0 -17.18(-1.97%)
Nov 26, 2014 871.14 871.14 871.14 871.14 0 +9.58(+1.11%)
Nov 25, 2014 874.97 877.22 852.73 861.56 0 -7.56(-0.87%)
Nov 24, 2014 869.03 878.96 862.08 869.12 0 -3.72(-0.43%)
Nov 21, 2014 853.50 878.96 850.97 872.84 0 +34.32(+4.09%)
Nov 20, 2014 839.93 853.02 828.00 838.52 0 -2.62(-0.31%)
Nov 19, 2014 840.44 850.59 827.60 841.14 0 +6.88(+0.82%)
Nov 18, 2014 824.31 838.49 819.99 834.27 0 +15.18(+1.85%)
Nov 17, 2014 825.78 830.16 812.46 819.09 0 -3.91(-0.48%)
Nov 14, 2014 813.32 826.34 807.99 823.00 0 -3.58(-0.43%)
Nov 13, 2014 832.97 839.93 817.71 826.58 0 -8.21(-0.98%)
Nov 12, 2014 836.93 846.27 828.90 834.79 0 -1.86(-0.22%)
Nov 11, 2014 837.66 840.86 829.55 836.64 0 +1.90(+0.23%)
Nov 10, 2014 839.50 844.54 828.60 834.74 0 +0.85(+0.10%)
Nov 07, 2014 831.39 839.61 823.86 833.89 0 -4.90(-0.58%)
Nov 06, 2014 848.25 851.93 833.82 838.80 0 -11.47(-1.35%)
Nov 05, 2014 856.21 860.15 845.08 850.27 0 -2.83(-0.33%)
Nov 04, 2014 850.94 860.18 843.13 853.10 0 +1.31(+0.15%)
Nov 03, 2014 855.75 859.56 843.03 851.79 0 -12.41(-1.44%)
Oct 31, 2014 858.42 869.56 853.53 864.20 0 +3.04(+0.35%)
Oct 30, 2014 851.05 864.93 847.14 861.15 0 +11.79(+1.39%)
Oct 28, 2014 836.59 852.21 833.04 849.37 0 +26.24(+3.19%)
Oct 27, 2014 805.09 826.74 823.13 823.13 0 -6.94(-0.84%)
Oct 24, 2014 825.50 839.20 819.66 830.07 0 +11.81(+1.44%)
Oct 23, 2014 824.21 833.13 811.67 818.25 0 -14.72(-1.77%)
Oct 21, 2014 825.71 837.60 823.06 832.97 0 -8.72(-1.04%)
Oct 20, 2014 780.62 851.01 834.32 841.69 0 -2.37(-0.28%)
Oct 17, 2014 844.05 847.55 843.41 844.06 0 +22.87(+2.79%)
Oct 16, 2014 816.72 834.51 810.31 821.18 0 -18.52(-2.21%)
Oct 15, 2014 846.38 851.80 820.02 839.70 0 -26.74(-3.09%)
Oct 14, 2014 854.92 872.75 850.89 866.44 0 +4.85(+0.56%)
Oct 13, 2014 862.03 869.22 860.86 861.59 0 +29.17(+3.50%)
Oct 10, 2014 851.26 853.77 830.38 832.42 0 -22.35(-2.62%)
Oct 09, 2014 860.12 868.39 848.38 854.77 0 -6.55(-0.76%)
Oct 08, 2014 856.15 866.38 837.94 861.32 0 +10.45(+1.23%)
Oct 07, 2014 859.08 864.91 846.98 850.86 0 -4.82(-0.56%)
Oct 06, 2014 865.26 871.87 850.42 855.68 0 +30.54(+3.70%)
Oct 03, 2014 820.69 832.90 815.25 825.14 0 +5.10(+0.62%)
Oct 02, 2014 823.42 829.94 806.26 820.04 0 +0.89(+0.11%)
Oct 01, 2014 828.86 834.80 815.81 819.15 0 -18.02(-2.15%)
Sep 30, 2014 834.40 845.42 826.39 837.17 0 -6.25(-0.74%)
Sep 29, 2014 844.77 853.88 838.98 843.42 0 -33.69(-3.84%)
Sep 26, 2014 859.52 879.94 855.80 877.11 0 +17.27(+2.01%)
Sep 25, 2014 871.88 874.32 857.44 859.84 0 -29.61(-3.33%)
Sep 19, 2014 902.11 904.33 887.16 889.45 0 -13.71(-1.52%)
Sep 18, 2014 903.70 911.06 896.51 903.17 0 +2.11(+0.23%)
Sep 17, 2014 911.74 915.80 898.98 901.05 0 -6.23(-0.69%)
Sep 16, 2014 902.94 918.67 898.50 907.28 0 +13.89(+1.55%)
Sep 15, 2014 889.41 899.38 882.62 893.39 0 -0.62(-0.07%)
Sep 12, 2014 903.03 905.73 888.27 894.00 0 -12.96(-1.43%)
Sep 11, 2014 911.02 915.28 904.32 906.96 0 -5.73(-0.63%)
Sep 10, 2014 918.23 921.58 906.05 912.70 0 -6.51(-0.71%)
Sep 09, 2014 928.60 933.37 914.90 919.21 0 -14.66(-1.57%)
Sep 08, 2014 952.41 957.85 929.73 933.87 0 -18.82(-1.98%)
Sep 05, 2014 947.85 954.84 941.94 952.69 0 +7.30(+0.77%)
Sep 04, 2014 951.73 962.73 941.26 945.39 0 -11.85(-1.24%)
Sep 03, 2014 952.00 962.53 945.99 957.24 0 +12.16(+1.29%)
Sep 02, 2014 933.14 947.56 927.22 945.08 0 +8.82(+0.94%)
Aug 29, 2014 936.26 936.26 936.26 0 +14.12(+1.53%)
Aug 28, 2014 923.59 928.31 916.16 922.14 0 -7.21(-0.78%)
Aug 27, 2014 921.09 932.71 916.88 929.35 0 +15.68(+1.72%)
Aug 26, 2014 911.22 920.93 906.65 913.67 0 +9.29(+1.03%)
Aug 25, 2014 900.61 908.82 895.49 904.38 0 +8.97(+1.00%)
Aug 22, 2014 902.94 905.48 890.36 895.40 0 -6.73(-0.75%)
Aug 21, 2014 900.09 908.39 895.54 902.14 0 +0.46(+0.05%)
Aug 20, 2014 899.43 905.35 894.93 901.68 0 -1.53(-0.17%)
Aug 19, 2014 895.07 909.58 891.01 903.21 0 +5.73(+0.64%)
Aug 18, 2014 895.10 899.95 889.83 897.48 0 +7.60(+0.85%)
Aug 15, 2014 892.94 896.35 878.53 889.88 0 +4.39(+0.50%)
Aug 14, 2014 877.62 887.92 871.73 885.48 0 +14.21(+1.63%)
Aug 13, 2014 873.55 880.64 862.72 871.27 0 +3.58(+0.41%)
Aug 12, 2014 863.91 872.24 861.23 867.69 0 +3.48(+0.40%)
Aug 11, 2014 856.37 867.61 852.13 864.22 0 +7.81(+0.91%)
Aug 08, 2014 854.58 860.16 845.58 856.41 0 -1.36(-0.16%)
Aug 07, 2014 871.94 874.83 852.74 857.76 0 -13.55(-1.55%)
Aug 06, 2014 865.21 878.07 860.68 871.31 0 +3.59(+0.41%)
Aug 05, 2014 878.25 881.56 864.13 867.72 0 -13.77(-1.56%)
Aug 04, 2014 875.65 884.92 869.76 881.49 0 +4.14(+0.47%)
Aug 01, 2014 874.99 884.49 866.46 877.35 0 +0.52(+0.06%)
Jul 31, 2014 881.36 886.77 868.24 876.83 0 -5.59(-0.63%)
Jul 23, 2014 879.84 885.19 874.95 882.42 0 +0.26(+0.03%)
Jul 22, 2014 874.60 886.50 872.11 882.16 0 +11.00(+1.26%)
Jul 21, 2014 863.83 876.11 861.48 871.16 0 +2.71(+0.31%)
Jul 18, 2014 860.10 873.96 856.13 868.45 0 +19.38(+2.28%)
Jul 17, 2014 860.00 866.62 846.33 849.07 0 -14.02(-1.62%)
Jul 16, 2014 869.00 874.05 855.96 863.09 0 -3.04(-0.35%)
Jul 15, 2014 867.87 871.94 857.91 866.13 0 -2.18(-0.25%)
Jul 14, 2014 862.85 873.89 857.36 868.31 0 +13.59(+1.59%)
Jul 11, 2014 851.58 858.21 845.76 854.72 0 -3.24(-0.38%)
Jul 10, 2014 848.23 861.23 843.04 857.96 0 -4.69(-0.54%)
Jul 09, 2014 857.17 873.59 852.08 862.65 0 +7.08(+0.83%)
Jul 08, 2014 857.41 862.47 851.43 855.57 0 -7.16(-0.83%)
Jul 07, 2014 864.11 868.65 857.03 862.73 0 -13.21(-1.51%)
Jul 03, 2014 875.94 875.94 875.94 0 +11.75(+1.36%)
Jul 02, 2014 864.16 870.94 857.62 864.19 0 -0.40(-0.05%)
Jul 01, 2014 858.19 871.77 855.68 864.59 0 +9.51(+1.11%)
Jun 30, 2014 857.76 862.89 848.29 855.07 0 -3.86(-0.45%)
Jun 27, 2014 859.98 864.38 851.52 858.93 0 -1.59(-0.19%)
Jun 26, 2014 859.58 865.09 851.13 860.52 0 -1.91(-0.22%)
Jun 25, 2014 870.76 876.65 857.01 862.44 0 -10.57(-1.21%)
Jun 24, 2014 870.58 881.70 868.32 873.00 0 +0.48(+0.06%)
Jun 23, 2014 869.54 875.26 862.40 872.52 0 +5.02(+0.58%)
Jun 20, 2014 866.90 873.10 858.80 867.50 0 -2.22(-0.25%)
Jun 19, 2014 871.75 879.50 866.26 869.72 0 -1.57(-0.18%)
Jun 18, 2014 858.09 872.42 852.04 871.29 0 +12.28(+1.43%)
Jun 17, 2014 860.77 864.23 853.20 859.01 0 -6.70(-0.77%)
Jun 16, 2014 869.10 871.89 860.19 865.71 0 -5.32(-0.61%)
Jun 13, 2014 872.46 878.16 866.69 871.03 0 -4.85(-0.55%)
Jun 12, 2014 875.86 882.40 871.73 875.88 0 -0.58(-0.07%)
Jun 11, 2014 875.14 881.68 867.12 876.46 0 +1.84(+0.21%)
Jun 10, 2014 871.37 879.53 864.68 874.61 0 +12.98(+1.51%)
Jun 06, 2014 859.79 866.97 854.04 861.63 0 +20.15(+2.40%)
Jun 05, 2014 843.75 847.01 835.46 841.48 0 +8.68(+1.04%)
Jun 04, 2014 835.99 839.88 828.89 832.80 0 -6.12(-0.73%)
Jun 03, 2014 835.53 841.70 832.27 838.92 0 +1.88(+0.22%)
Jun 02, 2014 835.14 843.21 828.45 837.04 0 +4.92(+0.59%)
May 30, 2014 839.97 842.77 828.77 832.12 0 -14.27(-1.69%)
May 29, 2014 849.39 854.23 840.24 846.39 0 -1.94(-0.23%)
May 28, 2014 846.78 853.08 839.57 848.33 0 +8.16(+0.97%)
May 27, 2014 851.81 855.35 836.28 840.16 0 -9.26(-1.09%)
May 23, 2014 849.42 849.42 849.42 0 -13.46(-1.56%)
May 22, 2014 862.10 866.60 855.59 862.89 0 +0.30(+0.04%)
May 21, 2014 863.69 872.42 856.23 862.58 0 -3.20(-0.37%)
May 20, 2014 873.63 879.20 861.04 865.79 0 -8.51(-0.97%)
May 19, 2014 870.46 878.81 866.13 874.29 0 -0.91(-0.10%)
May 16, 2014 872.05 878.32 865.64 875.21 0 +14.46(+1.68%)
May 15, 2014 868.46 870.34 851.87 860.74 0 -8.87(-1.02%)
May 14, 2014 865.00 875.42 862.71 869.61 0 +3.30(+0.38%)
May 13, 2014 867.43 873.50 859.67 866.31 0 -0.77(-0.09%)
May 12, 2014 864.22 871.61 862.40 867.08 0 +8.73(+1.02%)
May 09, 2014 857.33 864.46 851.61 858.35 0 +2.49(+0.29%)
May 08, 2014 854.27 862.96 848.27 855.87 0 +6.27(+0.74%)
May 07, 2014 843.01 853.08 837.36 849.60 0 +4.28(+0.51%)
May 06, 2014 839.14 848.58 833.55 845.32 0 +3.47(+0.41%)
May 05, 2014 833.90 845.49 830.47 841.85 0 +0.35(+0.04%)
May 02, 2014 829.36 846.73 827.58 841.50 0 +10.27(+1.24%)
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.