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 28, 2017 820.65 827.12 814.53 822.29 0 -3.00(-0.36%)
Apr 27, 2017 826.74 834.38 818.13 825.28 0 -1.56(-0.19%)
Apr 26, 2017 825.20 834.15 819.41 826.85 0 -0.07(-0.01%)
Apr 25, 2017 823.75 832.09 818.77 826.92 0 +3.98(+0.48%)
Apr 24, 2017 823.29 829.46 818.20 822.93 0 +26.87(+3.38%)
Apr 21, 2017 801.82 807.19 794.25 796.06 0 -0.05(-0.01%)
Apr 20, 2017 807.98 810.49 792.92 796.11 0 -0.29(-0.04%)
Apr 19, 2017 806.65 809.13 794.24 796.41 0 -4.48(-0.56%)
Apr 18, 2017 799.62 808.93 796.18 800.89 0 -6.62(-0.82%)
Apr 17, 2017 797.42 808.98 793.01 807.51 0 +22.68(+2.89%)
Apr 13, 2017 793.54 798.18 782.79 784.83 0 -7.11(-0.90%)
Apr 12, 2017 794.26 796.52 786.95 791.94 0 -4.24(-0.53%)
Apr 11, 2017 796.97 799.32 785.49 796.18 0 +1.08(+0.14%)
Apr 10, 2017 793.59 798.71 787.70 795.10 0 -2.37(-0.30%)
Apr 07, 2017 796.02 804.17 792.08 797.47 0 +0.24(+0.03%)
Apr 06, 2017 797.41 805.92 792.28 797.24 0 -0.69(-0.09%)
Apr 05, 2017 809.10 811.90 796.31 797.93 0 -8.11(-1.01%)
Apr 04, 2017 798.99 808.19 795.87 806.03 0 +3.52(+0.44%)
Apr 03, 2017 799.67 807.52 793.47 802.51 0 +5.08(+0.64%)
Mar 31, 2017 794.92 804.83 788.49 797.43 0 -3.16(-0.39%)
Mar 30, 2017 801.75 807.76 795.88 800.59 0 -3.69(-0.46%)
Mar 29, 2017 799.46 809.10 793.93 804.28 0 +1.90(+0.24%)
Mar 28, 2017 797.11 804.50 792.62 802.38 0 +1.98(+0.25%)
Mar 27, 2017 786.13 803.62 783.50 800.40 0 +4.76(+0.60%)
Mar 24, 2017 791.24 798.53 786.12 795.64 0 +7.35(+0.93%)
Mar 23, 2017 784.28 795.15 782.08 788.29 0 +1.26(+0.16%)
Mar 22, 2017 784.70 794.91 780.15 787.03 0 +2.64(+0.34%)
Mar 21, 2017 805.72 809.03 780.93 784.38 0 -16.16(-2.02%)
Mar 20, 2017 789.00 804.82 786.25 800.54 0 +11.66(+1.48%)
Mar 17, 2017 799.28 802.85 787.09 788.88 0 -10.01(-1.25%)
Mar 16, 2017 796.19 803.49 788.53 798.89 0 +9.03(+1.14%)
Mar 15, 2017 780.19 793.60 775.95 789.87 0 +11.96(+1.54%)
Mar 14, 2017 781.89 786.83 775.51 777.91 0 -7.68(-0.98%)
Mar 13, 2017 782.06 787.98 777.10 785.59 0 +14.52(+1.88%)
Mar 10, 2017 773.46 777.98 765.66 771.07 0 +4.55(+0.59%)
Mar 09, 2017 769.71 773.42 761.23 766.52 0 +1.63(+0.21%)
Mar 08, 2017 773.22 775.92 762.09 764.89 0 -8.17(-1.06%)
Mar 07, 2017 774.56 778.24 769.15 773.06 0 -0.50(-0.06%)
Mar 06, 2017 778.51 779.99 770.43 773.56 0 -6.71(-0.86%)
Mar 03, 2017 773.67 783.83 769.47 780.27 0 +12.86(+1.68%)
Mar 02, 2017 777.38 779.46 764.81 767.41 0 -12.51(-1.60%)
Mar 01, 2017 775.70 784.67 770.29 779.93 0 +13.11(+1.71%)
Feb 28, 2017 769.58 773.94 763.21 766.82 0 -3.31(-0.43%)
Feb 27, 2017 769.54 774.33 765.95 770.13 0 -1.19(-0.15%)
Feb 24, 2017 771.29 777.22 767.12 771.32 0 -11.34(-1.45%)
Feb 23, 2017 788.28 790.26 776.37 782.66 0 -1.26(-0.16%)
Feb 22, 2017 778.20 786.68 775.91 783.91 0 -0.99(-0.13%)
Feb 21, 2017 774.38 788.97 772.86 784.90 0 +14.43(+1.87%)
Feb 17, 2017 770.47 770.47 770.47 770.47 0 -3.60(-0.47%)
Feb 16, 2017 773.91 780.71 763.65 774.07 0 -7.85(-1.00%)
Feb 15, 2017 774.05 784.79 772.19 781.92 0 +9.61(+1.24%)
Feb 14, 2017 767.14 774.08 763.74 772.30 0 +5.90(+0.77%)
Feb 13, 2017 766.97 771.93 760.90 766.41 0 -0.63(-0.08%)
Feb 10, 2017 762.31 769.78 758.94 767.03 0 +4.47(+0.59%)
Feb 09, 2017 760.21 767.73 755.93 762.56 0 +2.54(+0.33%)
Feb 08, 2017 752.70 762.93 748.70 760.03 0 +1.26(+0.17%)
Feb 07, 2017 758.18 761.80 754.08 758.76 0 -3.09(-0.41%)
Feb 06, 2017 759.54 765.78 755.82 761.86 0 -3.16(-0.41%)
Feb 03, 2017 762.33 768.96 758.31 765.02 0 +9.36(+1.24%)
Feb 02, 2017 751.15 758.13 748.02 755.66 0 -3.95(-0.52%)
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.