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, 2020 382.84 386.28 372.03 377.50 0 -16.01(-4.07%)
Apr 29, 2020 383.53 395.45 380.46 393.51 0 +26.16(+7.12%)
Apr 28, 2020 367.89 375.33 361.23 367.35 0 +12.55(+3.54%)
Apr 27, 2020 351.67 359.44 346.05 354.80 0 +15.89(+4.69%)
Apr 24, 2020 347.44 349.26 334.11 338.91 0 -11.06(-3.16%)
Apr 23, 2020 355.21 362.06 347.38 349.97 0 -2.59(-0.74%)
Apr 22, 2020 353.87 357.24 347.65 352.56 0 +9.44(+2.75%)
Apr 21, 2020 348.31 353.32 337.62 343.12 0 -17.09(-4.75%)
Apr 20, 2020 360.58 368.89 354.68 360.21 0 -4.02(-1.10%)
Apr 17, 2020 368.95 372.07 354.73 364.23 0 +13.52(+3.85%)
Apr 16, 2020 362.07 363.86 345.05 350.72 0 -10.34(-2.86%)
Apr 15, 2020 361.88 369.05 354.88 361.05 0 -16.89(-4.47%)
Apr 14, 2020 383.53 388.02 373.21 377.95 0 -1.48(-0.39%)
Apr 13, 2020 379.50 383.36 365.34 379.42 0 -3.44(-0.90%)
Apr 09, 2020 382.47 394.90 376.61 382.87 0 +7.96(+2.12%)
Apr 08, 2020 368.81 378.36 361.70 374.90 0 +11.37(+3.13%)
Apr 07, 2020 382.63 384.19 361.32 363.54 0 +4.02(+1.12%)
Apr 06, 2020 357.16 368.88 352.25 359.51 0 +25.94(+7.77%)
Apr 03, 2020 342.68 345.46 324.69 333.58 0 -14.70(-4.22%)
Apr 02, 2020 339.90 351.87 335.70 348.28 0 +7.51(+2.20%)
Apr 01, 2020 344.66 350.23 335.25 340.77 0 -23.20(-6.37%)
Mar 31, 2020 367.30 373.15 357.19 363.97 0 -4.04(-1.10%)
Mar 30, 2020 363.17 373.54 353.29 368.01 0 +0.05(+0.01%)
Mar 27, 2020 372.61 381.58 356.69 367.96 0 -23.24(-5.94%)
Mar 26, 2020 376.02 398.27 369.27 391.20 0 +26.40(+7.24%)
Mar 25, 2020 339.20 378.66 330.27 364.80 0 +33.05(+9.96%)
Mar 24, 2020 318.88 342.33 313.10 331.75 0 +37.62(+12.79%)
Mar 23, 2020 312.95 316.08 288.50 294.13 0 -33.32(-10.18%)
Mar 20, 2020 347.35 354.01 323.90 327.45 0 -7.49(-2.24%)
Mar 19, 2020 339.83 354.82 317.58 334.94 0 -14.77(-4.22%)
Mar 18, 2020 358.88 368.99 332.11 349.71 0 -46.95(-11.84%)
Mar 17, 2020 375.49 402.52 368.60 396.66 0 +22.81(+6.10%)
Mar 16, 2020 380.28 401.75 369.86 373.85 0 -58.71(-13.57%)
Mar 13, 2020 442.14 449.87 403.47 432.56 0 +35.21(+8.86%)
Mar 12, 2020 407.18 417.72 383.33 397.35 0 -49.54(-11.09%)
Mar 11, 2020 466.09 469.33 439.98 446.89 0 -26.80(-5.66%)
Mar 10, 2020 472.52 478.43 455.63 473.69 0 +20.01(+4.41%)
Mar 09, 2020 462.41 471.43 444.27 453.69 0 -44.93(-9.01%)
Mar 06, 2020 498.95 507.23 493.12 498.62 0 -10.84(-2.13%)
Mar 05, 2020 517.61 519.43 504.62 509.46 0 -20.75(-3.91%)
Mar 04, 2020 527.34 533.01 519.37 530.21 0 +6.56(+1.25%)
Mar 03, 2020 533.85 542.64 519.35 523.65 0 -13.86(-2.58%)
Mar 02, 2020 528.95 540.24 523.40 537.51 0 +4.30(+0.81%)
Feb 28, 2020 525.10 536.33 517.57 533.21 0 -2.61(-0.49%)
Feb 27, 2020 540.03 548.74 533.48 535.82 0 -7.76(-1.43%)
Feb 26, 2020 550.00 557.14 540.70 543.58 0 -1.80(-0.33%)
Feb 25, 2020 556.25 558.99 542.82 545.39 0 -8.23(-1.49%)
Feb 24, 2020 552.70 558.91 547.88 553.62 0 -19.54(-3.41%)
Feb 21, 2020 570.58 579.35 566.48 573.16 0 -8.98(-1.54%)
Feb 20, 2020 584.32 587.41 577.36 582.14 0 -5.61(-0.95%)
Feb 19, 2020 589.30 593.54 584.83 587.75 0 +1.36(+0.23%)
Feb 18, 2020 587.14 590.55 580.35 586.40 0 -9.92(-1.66%)
Feb 14, 2020 600.25 602.05 593.34 596.32 0 -6.49(-1.08%)
Feb 13, 2020 604.67 607.67 598.74 602.80 0 -7.23(-1.19%)
Feb 12, 2020 611.52 613.97 605.96 610.03 0 +1.35(+0.22%)
Feb 11, 2020 611.52 616.34 605.33 608.69 0 +3.24(+0.54%)
Feb 10, 2020 603.50 609.31 600.38 605.44 0 -0.06(-0.01%)
Feb 07, 2020 605.52 611.06 600.30 605.50 0 -3.12(-0.51%)
Feb 06, 2020 613.67 615.89 603.87 608.63 0 +3.42(+0.57%)
Feb 05, 2020 609.67 612.68 602.61 605.20 0 +6.14(+1.03%)
Feb 04, 2020 599.38 605.20 594.86 599.06 0 +8.14(+1.38%)
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.