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 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%)
Apr 01, 2016 631.44 644.09 625.50 641.86 0 +1.94(+0.30%)
Mar 31, 2016 642.92 650.05 633.42 639.92 0 -7.23(-1.12%)
Mar 30, 2016 643.28 654.97 638.48 647.15 0 +7.18(+1.12%)
Mar 29, 2016 629.83 642.20 624.22 639.97 0 +5.97(+0.94%)
Mar 28, 2016 633.15 638.72 626.60 634.00 0 +8.02(+1.28%)
Mar 24, 2016 625.98 625.98 625.98 625.98 0 -5.08(-0.81%)
Mar 23, 2016 638.75 639.90 626.28 631.06 0 -14.68(-2.27%)
Mar 22, 2016 642.71 649.71 639.23 645.74 0 -3.80(-0.59%)
Mar 21, 2016 643.86 653.87 641.42 649.55 0 +3.25(+0.50%)
Mar 18, 2016 644.75 650.78 635.69 646.30 0 +4.82(+0.75%)
Mar 17, 2016 631.75 645.55 620.88 641.48 0 +22.38(+3.62%)
Mar 16, 2016 606.13 620.72 599.39 619.10 0 +5.46(+0.89%)
Mar 15, 2016 619.08 622.62 609.62 613.63 0 -18.77(-2.97%)
Mar 14, 2016 636.78 641.63 629.08 632.40 0 -6.54(-1.02%)
Mar 11, 2016 630.68 640.29 626.05 638.94 0 +20.94(+3.39%)
Mar 10, 2016 620.94 629.17 607.27 618.00 0 +9.69(+1.59%)
Mar 09, 2016 614.02 619.12 603.41 608.30 0 +0.40(+0.07%)
Mar 08, 2016 615.16 618.37 604.66 607.90 0 -7.20(-1.17%)
Mar 07, 2016 610.06 619.03 604.38 615.10 0 -4.80(-0.78%)
Mar 04, 2016 615.32 624.00 607.57 619.90 0 +16.39(+2.72%)
Mar 03, 2016 594.10 607.53 585.83 603.52 0 +15.95(+2.71%)
Mar 02, 2016 576.52 589.35 574.12 587.57 0 +11.46(+1.99%)
Mar 01, 2016 559.86 577.88 555.03 576.11 0 +22.05(+3.98%)
Feb 29, 2016 560.24 564.57 550.80 554.05 0 +2.03(+0.37%)
Feb 26, 2016 559.15 563.31 549.51 552.02 0 +3.14(+0.57%)
Feb 25, 2016 549.04 553.69 542.34 548.89 0 +0.94(+0.17%)
Feb 24, 2016 539.38 549.52 533.67 547.94 0 -3.17(-0.58%)
Feb 23, 2016 561.14 563.33 548.45 551.11 0 -16.05(-2.83%)
Feb 22, 2016 563.71 570.50 558.27 567.17 0 +13.23(+2.39%)
Feb 19, 2016 551.75 557.47 547.62 553.94 0 -4.39(-0.79%)
Feb 18, 2016 565.28 567.61 553.53 558.33 0 -11.71(-2.05%)
Feb 17, 2016 562.67 575.58 558.45 570.04 0 +15.30(+2.76%)
Feb 16, 2016 559.06 564.15 549.50 554.74 0 +3.69(+0.67%)
Feb 12, 2016 551.05 551.05 551.05 551.05 0 +14.34(+2.67%)
Feb 11, 2016 543.35 547.26 531.65 536.72 0 -22.75(-4.07%)
Feb 10, 2016 557.57 567.18 552.87 559.46 0 +6.51(+1.18%)
Feb 09, 2016 548.66 557.42 543.34 552.95 0 -5.37(-0.96%)
Feb 08, 2016 561.11 564.66 550.62 558.32 0 -13.44(-2.35%)
Feb 05, 2016 574.53 580.04 567.26 571.76 0 -2.47(-0.43%)
Feb 04, 2016 560.23 580.30 557.83 574.23 0 +19.05(+3.43%)
Feb 03, 2016 553.37 558.73 539.71 555.18 0 +7.48(+1.37%)
Feb 02, 2016 556.19 559.32 546.21 547.70 0 -20.89(-3.67%)
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.