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 (%)
Jun 30, 2016 642.05 653.26 636.71 649.08 0 +8.77(+1.37%)
Jun 29, 2016 637.22 644.08 633.28 640.31 0 +12.92(+2.06%)
Jun 28, 2016 623.00 629.87 615.66 627.38 0 +21.21(+3.50%)
Jun 27, 2016 618.14 619.87 600.34 606.18 0 -19.17(-3.07%)
Jun 24, 2016 620.50 634.54 614.04 625.35 0 -41.64(-6.24%)
Jun 23, 2016 662.24 669.53 655.08 666.99 0 +16.83(+2.59%)
Jun 22, 2016 653.62 659.70 647.65 650.16 0 +0.85(+0.13%)
Jun 21, 2016 645.20 652.65 640.06 649.32 0 +2.92(+0.45%)
Jun 20, 2016 647.92 652.42 642.34 646.39 0 +13.12(+2.07%)
Jun 17, 2016 633.57 639.71 627.61 633.28 0 +3.36(+0.53%)
Jun 16, 2016 616.95 631.77 613.51 629.92 0 +5.45(+0.87%)
Jun 15, 2016 621.70 631.99 616.84 624.48 0 +7.94(+1.29%)
Jun 14, 2016 623.05 629.34 612.74 616.54 0 -8.91(-1.43%)
Jun 13, 2016 623.35 631.32 619.81 625.45 0 -6.86(-1.09%)
Jun 10, 2016 637.21 640.65 630.19 632.31 0 -17.62(-2.71%)
Jun 09, 2016 649.75 653.52 644.02 649.93 0 -5.14(-0.78%)
Jun 08, 2016 650.11 659.66 647.94 655.07 0 +7.83(+1.21%)
Jun 07, 2016 640.59 650.51 638.73 647.24 0 +7.91(+1.24%)
Jun 06, 2016 636.26 643.75 633.05 639.33 0 +1.53(+0.24%)
Jun 03, 2016 634.48 640.72 628.61 637.80 0 +3.45(+0.54%)
Jun 02, 2016 623.41 636.62 621.36 634.35 0 +8.96(+1.43%)
Jun 01, 2016 618.83 627.68 612.47 625.39 0 +2.73(+0.44%)
May 31, 2016 633.64 636.75 617.75 622.66 0 -12.16(-1.92%)
May 27, 2016 634.82 634.82 634.82 634.82 0 -2.56(-0.40%)
May 26, 2016 638.50 642.49 633.68 637.38 0 +0.43(+0.07%)
May 25, 2016 639.20 644.30 632.34 636.95 0 +8.69(+1.38%)
May 24, 2016 627.46 634.23 622.19 628.26 0 +6.56(+1.05%)
May 23, 2016 618.95 626.06 614.50 621.71 0 -4.02(-0.64%)
May 20, 2016 624.52 631.81 620.19 625.73 0 +3.65(+0.59%)
May 19, 2016 623.72 631.90 616.25 622.07 0 -8.43(-1.34%)
May 18, 2016 627.91 640.63 625.17 630.50 0 -2.09(-0.33%)
May 17, 2016 638.48 642.11 629.57 632.59 0 -7.45(-1.16%)
May 16, 2016 641.31 647.61 636.86 640.04 0 +6.44(+1.02%)
May 13, 2016 647.31 650.24 631.21 633.60 0 -17.17(-2.64%)
May 12, 2016 653.20 657.74 642.46 650.76 0 +0.49(+0.08%)
May 11, 2016 651.78 655.61 644.04 650.27 0 -0.46(-0.07%)
May 10, 2016 644.29 654.96 641.60 650.74 0 +12.31(+1.93%)
May 09, 2016 636.95 643.20 625.14 638.42 0 -0.91(-0.14%)
May 06, 2016 630.96 643.85 629.48 639.34 0 +3.96(+0.62%)
May 05, 2016 641.15 646.69 629.86 635.38 0 -3.88(-0.61%)
May 04, 2016 634.01 643.41 630.39 639.26 0 +2.19(+0.34%)
May 03, 2016 643.23 646.46 632.76 637.08 0 -17.01(-2.60%)
May 02, 2016 655.01 660.15 648.19 654.09 0 -6.61(-1.00%)
Apr 29, 2016 667.61 670.95 654.90 660.70 0 -5.75(-0.86%)
Apr 28, 2016 661.66 672.61 659.68 666.45 0 -12.54(-1.85%)
Apr 27, 2016 675.40 683.19 672.87 678.99 0 +6.81(+1.01%)
Apr 26, 2016 667.67 676.19 663.14 672.18 0 +13.42(+2.04%)
Apr 25, 2016 664.51 665.60 654.25 658.76 0 -8.34(-1.25%)
Apr 22, 2016 662.84 672.60 657.70 667.11 0 -0.97(-0.14%)
Apr 21, 2016 675.36 677.41 664.19 668.07 0 -3.46(-0.52%)
Apr 20, 2016 668.02 675.14 664.45 671.53 0 +4.99(+0.75%)
Apr 19, 2016 662.39 669.85 658.86 666.54 0 +10.71(+1.63%)
Apr 18, 2016 648.82 660.71 644.90 655.83 0 -10.92(-1.64%)
Apr 15, 2016 666.66 671.30 661.01 666.75 0 -0.32(-0.05%)
Apr 14, 2016 667.81 672.62 657.68 667.07 0 +2.01(+0.30%)
Apr 13, 2016 659.31 668.76 654.87 665.06 0 +14.61(+2.25%)
Apr 12, 2016 638.76 652.00 633.48 650.45 0 +13.96(+2.19%)
Apr 11, 2016 638.58 645.95 633.80 636.49 0 +8.35(+1.33%)
Apr 08, 2016 626.68 633.32 621.19 628.14 0 +13.39(+2.18%)
Apr 07, 2016 618.41 621.43 610.50 614.75 0 -9.83(-1.57%)
Apr 06, 2016 622.62 629.12 615.16 624.58 0 -1.74(-0.28%)
Apr 05, 2016 625.21 633.44 620.28 626.32 0 -8.09(-1.28%)
Apr 04, 2016 637.48 644.27 631.18 634.41 0 -7.45(-1.16%)
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.