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, 2020 410.90 412.88 401.09 404.28 0 -13.56(-3.25%)
Jul 30, 2020 414.71 420.41 409.57 417.84 0 -10.86(-2.53%)
Jul 29, 2020 423.60 430.62 421.63 428.71 0 +3.24(+0.76%)
Jul 28, 2020 423.10 429.34 421.54 425.47 0 +0.49(+0.12%)
Jul 27, 2020 420.88 429.37 418.73 424.97 0 +0.60(+0.14%)
Jul 24, 2020 423.05 428.80 417.67 424.38 0 -0.91(-0.21%)
Jul 23, 2020 428.18 432.79 421.80 425.29 0 -5.94(-1.38%)
Jul 22, 2020 430.77 436.15 425.90 431.23 0 -3.38(-0.78%)
Jul 21, 2020 431.04 439.39 429.33 434.61 0 +7.81(+1.83%)
Jul 20, 2020 417.67 430.23 415.34 426.79 0 +16.33(+3.98%)
Jul 17, 2020 414.17 415.81 409.49 410.47 0 -0.09(-0.02%)
Jul 16, 2020 409.78 414.21 407.63 410.55 0 -1.15(-0.28%)
Jul 15, 2020 414.26 419.06 409.38 411.70 0 +3.90(+0.96%)
Jul 14, 2020 401.06 408.83 397.96 407.81 0 +0.25(+0.06%)
Jul 13, 2020 413.47 417.05 405.68 407.55 0 -5.25(-1.27%)
Jul 10, 2020 404.75 413.52 403.11 412.80 0 +2.21(+0.54%)
Jul 09, 2020 418.18 419.97 406.56 410.59 0 -7.35(-1.76%)
Jul 08, 2020 412.68 419.96 410.28 417.95 0 +6.67(+1.62%)
Jul 07, 2020 419.66 421.68 409.16 411.27 0 -9.63(-2.29%)
Jul 06, 2020 421.70 426.87 417.06 420.90 0 +13.85(+3.40%)
Jul 02, 2020 412.07 416.94 405.12 407.05 0 +3.77(+0.94%)
Jul 01, 2020 394.99 407.37 393.77 403.27 0 +12.81(+3.28%)
Jun 30, 2020 390.00 393.12 384.87 390.46 0 -3.52(-0.89%)
Jun 29, 2020 392.96 396.52 388.19 393.98 0 +5.66(+1.46%)
Jun 26, 2020 393.23 396.76 386.51 388.32 0 -9.56(-2.40%)
Jun 25, 2020 388.18 400.21 384.19 397.88 0 +8.98(+2.31%)
Jun 24, 2020 398.52 399.27 386.10 388.90 0 -14.27(-3.54%)
Jun 23, 2020 404.11 410.16 400.31 403.17 0 +6.73(+1.70%)
Jun 22, 2020 401.07 404.43 393.21 396.45 0 -2.32(-0.58%)
Jun 19, 2020 405.16 407.40 395.31 398.77 0 +1.49(+0.37%)
Jun 18, 2020 397.00 404.08 394.56 397.28 0 +0.46(+0.12%)
Jun 17, 2020 401.36 403.51 393.94 396.82 0 -2.25(-0.56%)
Jun 16, 2020 405.66 410.02 393.85 399.08 0 +8.30(+2.12%)
Jun 15, 2020 382.67 395.28 377.49 390.78 0 -8.73(-2.19%)
Jun 12, 2020 400.35 405.89 391.39 399.51 0 +14.86(+3.86%)
Jun 11, 2020 396.99 402.59 381.93 384.66 0 -31.86(-7.65%)
Jun 10, 2020 430.01 431.90 415.44 416.52 0 -12.21(-2.85%)
Jun 09, 2020 431.71 436.59 423.34 428.73 0 -15.06(-3.39%)
Jun 08, 2020 444.27 450.51 432.76 443.79 0 +2.46(+0.56%)
Jun 05, 2020 443.95 448.54 434.01 441.33 0 +22.82(+5.45%)
Jun 04, 2020 416.58 425.02 410.04 418.51 0 -3.58(-0.85%)
Jun 03, 2020 418.05 427.32 414.26 422.09 0 +23.42(+5.88%)
Jun 02, 2020 390.01 400.54 388.29 398.67 0 +21.10(+5.59%)
Jun 01, 2020 371.78 382.42 369.43 377.57 0 +11.17(+3.05%)
May 29, 2020 362.87 370.44 358.19 366.40 0 -1.46(-0.40%)
May 28, 2020 375.43 376.71 366.12 367.86 0 -2.16(-0.58%)
May 27, 2020 367.87 372.54 358.82 370.02 0 +16.62(+4.70%)
May 26, 2020 354.62 360.42 348.26 353.40 0 +17.08(+5.08%)
May 22, 2020 337.05 340.11 330.61 336.31 0 -3.52(-1.04%)
May 21, 2020 340.49 346.47 336.61 339.83 0 +1.09(+0.32%)
May 20, 2020 333.49 341.57 331.20 338.75 0 +9.96(+3.03%)
May 19, 2020 336.74 337.92 327.21 328.79 0 -9.77(-2.89%)
May 18, 2020 336.19 341.46 331.22 338.56 0 +11.55(+3.53%)
May 15, 2020 331.63 334.71 323.82 327.00 0 -6.19(-1.86%)
May 14, 2020 323.78 336.87 316.12 333.20 0 +3.31(+1.00%)
May 13, 2020 343.66 344.63 326.37 329.88 0 -11.32(-3.32%)
May 12, 2020 344.97 354.31 334.52 341.20 0 -0.15(-0.04%)
May 11, 2020 347.37 351.06 337.99 341.35 0 -12.56(-3.55%)
May 08, 2020 354.70 359.29 347.90 353.91 0 +6.56(+1.89%)
May 07, 2020 349.15 355.27 343.16 347.35 0 -3.11(-0.89%)
May 06, 2020 356.26 357.31 347.09 350.46 0 -4.35(-1.23%)
May 05, 2020 356.31 365.03 352.62 354.81 0 -1.83(-0.51%)
May 04, 2020 354.94 359.32 349.29 356.65 0 -7.06(-1.94%)
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.