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, 2019 818.00 823.63 807.36 814.11 0 -2.92(-0.36%)
Jul 30, 2019 820.92 825.31 813.80 817.02 0 -13.43(-1.62%)
Jul 29, 2019 832.13 834.09 824.28 830.45 0 -2.96(-0.36%)
Jul 26, 2019 841.12 843.80 829.55 833.42 0 -3.63(-0.43%)
Jul 25, 2019 851.91 854.83 835.27 837.05 0 -20.59(-2.40%)
Jul 24, 2019 854.31 863.84 851.87 857.64 0 +6.14(+0.72%)
Jul 23, 2019 855.15 859.37 843.90 851.51 0 -3.84(-0.45%)
Jul 22, 2019 867.86 872.19 850.52 855.34 0 -16.08(-1.85%)
Jul 19, 2019 882.54 884.85 864.46 871.42 0 -17.80(-2.00%)
Jul 18, 2019 881.46 892.65 877.09 889.23 0 +9.35(+1.06%)
Jul 17, 2019 881.00 884.70 875.74 879.88 0 +0.39(+0.04%)
Jul 16, 2019 883.70 886.91 875.97 879.48 0 -2.46(-0.28%)
Jul 15, 2019 885.42 890.99 877.70 881.94 0 -2.11(-0.24%)
Jul 12, 2019 891.25 893.21 880.60 884.04 0 -7.66(-0.86%)
Jul 11, 2019 886.74 894.27 881.58 891.71 0 +2.86(+0.32%)
Jul 10, 2019 887.53 897.01 881.32 888.85 0 +10.89(+1.24%)
Jul 09, 2019 876.62 885.75 868.51 877.96 0 -6.31(-0.71%)
Jul 08, 2019 890.02 892.86 881.82 884.27 0 -15.46(-1.72%)
Jul 05, 2019 903.31 909.36 892.51 899.73 0 +2.80(+0.31%)
Jul 03, 2019 894.44 901.40 890.77 896.93 0 +1.03(+0.11%)
Jul 02, 2019 895.03 902.60 886.04 895.90 0 -1.06(-0.12%)
Jul 01, 2019 903.60 906.24 890.61 896.96 0 +2.00(+0.22%)
Jun 28, 2019 893.40 899.12 887.83 894.96 0 +4.47(+0.50%)
Jun 27, 2019 885.48 894.63 880.84 890.49 0 +3.28(+0.37%)
Jun 26, 2019 887.54 892.21 880.44 887.21 0 +5.44(+0.62%)
Jun 25, 2019 886.38 889.65 876.35 881.76 0 -4.39(-0.50%)
Jun 24, 2019 880.67 891.23 877.76 886.16 0 +7.93(+0.90%)
Jun 21, 2019 881.74 886.29 870.17 878.22 0 -10.11(-1.14%)
Jun 20, 2019 882.80 890.76 879.39 888.33 0 +13.02(+1.49%)
Jun 19, 2019 869.75 879.13 863.49 875.31 0 +6.58(+0.76%)
Jun 18, 2019 868.20 877.62 864.10 868.73 0 +7.59(+0.88%)
Jun 17, 2019 865.96 871.61 859.26 861.14 0 -5.12(-0.59%)
Jun 14, 2019 866.01 873.38 858.26 866.25 0 -4.97(-0.57%)
Jun 13, 2019 876.01 879.51 863.45 871.23 0 -4.65(-0.53%)
Jun 12, 2019 883.96 889.51 871.19 875.87 0 -10.46(-1.18%)
Jun 11, 2019 877.32 887.90 871.94 886.33 0 +11.82(+1.35%)
Jun 10, 2019 874.89 881.33 866.75 874.50 0 -0.64(-0.07%)
Jun 07, 2019 874.45 881.66 868.28 875.15 0 +3.96(+0.45%)
Jun 06, 2019 867.24 874.14 858.74 871.19 0 +3.95(+0.46%)
Jun 05, 2019 872.42 877.74 858.88 867.25 0 -5.28(-0.61%)
Jun 04, 2019 864.87 874.01 855.65 872.53 0 +14.18(+1.65%)
Jun 03, 2019 855.44 866.21 850.10 858.35 0 +10.33(+1.22%)
May 31, 2019 841.40 851.87 837.83 848.02 0 -1.45(-0.17%)
May 30, 2019 847.58 855.40 844.32 849.47 0 +6.25(+0.74%)
May 29, 2019 839.40 847.40 832.30 843.22 0 +2.98(+0.35%)
May 28, 2019 837.77 848.86 830.77 840.24 0 +5.71(+0.68%)
May 24, 2019 829.21 839.95 824.84 834.53 0 +13.26(+1.61%)
May 23, 2019 820.05 826.36 814.33 821.27 0 -13.24(-1.59%)
May 22, 2019 837.05 841.58 831.59 834.51 0 -3.45(-0.41%)
May 21, 2019 828.06 841.07 820.34 837.97 0 +9.04(+1.09%)
May 20, 2019 813.77 834.62 811.17 828.93 0 +26.00(+3.24%)
May 17, 2019 805.08 813.24 796.97 802.93 0 -4.34(-0.54%)
May 16, 2019 805.03 814.51 800.23 807.27 0 +5.00(+0.62%)
May 15, 2019 800.62 810.51 795.62 802.26 0 -6.97(-0.86%)
May 14, 2019 809.38 816.27 803.28 809.23 0 +4.38(+0.54%)
May 13, 2019 808.59 812.36 799.79 804.86 0 -21.42(-2.59%)
May 10, 2019 822.26 831.77 813.88 826.28 0 +4.79(+0.58%)
May 09, 2019 816.13 825.16 808.48 821.49 0 -3.88(-0.47%)
May 08, 2019 827.31 834.59 821.51 825.36 0 +1.90(+0.23%)
May 07, 2019 824.10 829.20 815.30 823.46 0 -9.59(-1.15%)
May 06, 2019 830.93 838.23 824.56 833.05 0 -13.41(-1.58%)
May 03, 2019 842.67 850.88 838.48 846.46 0 +6.68(+0.80%)
May 02, 2019 832.91 845.09 828.48 839.77 0 +12.78(+1.55%)
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.