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 (%)
May 30, 2014 839.97 842.77 828.77 832.12 0 -14.27(-1.69%)
May 29, 2014 849.39 854.23 840.24 846.39 0 -1.94(-0.23%)
May 28, 2014 846.78 853.08 839.57 848.33 0 +8.16(+0.97%)
May 27, 2014 851.81 855.35 836.28 840.16 0 -9.26(-1.09%)
May 23, 2014 849.42 849.42 849.42 0 -13.46(-1.56%)
May 22, 2014 862.10 866.60 855.59 862.89 0 +0.30(+0.04%)
May 21, 2014 863.69 872.42 856.23 862.58 0 -3.20(-0.37%)
May 20, 2014 873.63 879.20 861.04 865.79 0 -8.51(-0.97%)
May 19, 2014 870.46 878.81 866.13 874.29 0 -0.91(-0.10%)
May 16, 2014 872.05 878.32 865.64 875.21 0 +14.46(+1.68%)
May 15, 2014 868.46 870.34 851.87 860.74 0 -8.87(-1.02%)
May 14, 2014 865.00 875.42 862.71 869.61 0 +3.30(+0.38%)
May 13, 2014 867.43 873.50 859.67 866.31 0 -0.77(-0.09%)
May 12, 2014 864.22 871.61 862.40 867.08 0 +8.73(+1.02%)
May 09, 2014 857.33 864.46 851.61 858.35 0 +2.49(+0.29%)
May 08, 2014 854.27 862.96 848.27 855.87 0 +6.27(+0.74%)
May 07, 2014 843.01 853.08 837.36 849.60 0 +4.28(+0.51%)
May 06, 2014 839.14 848.58 833.55 845.32 0 +3.47(+0.41%)
May 05, 2014 833.90 845.49 830.47 841.85 0 +0.35(+0.04%)
May 02, 2014 829.36 846.73 827.58 841.50 0 +10.27(+1.24%)
May 01, 2014 833.25 838.14 824.03 831.23 0 +0.23(+0.03%)
Apr 30, 2014 827.02 835.61 820.06 831.00 0 -0.54(-0.06%)
Apr 29, 2014 832.96 843.26 827.32 831.54 0 +5.48(+0.66%)
Apr 28, 2014 824.19 830.31 816.99 826.05 0 +0.16(+0.02%)
Apr 25, 2014 828.04 832.99 820.10 825.90 0 -11.41(-1.36%)
Apr 24, 2014 838.87 842.78 829.42 837.30 0 +2.89(+0.35%)
Apr 23, 2014 831.30 837.35 827.95 834.41 0 -0.54(-0.07%)
Apr 22, 2014 835.76 841.24 829.15 834.96 0 -2.97(-0.35%)
Apr 21, 2014 838.42 844.02 832.67 837.93 0 -1.98(-0.24%)
Apr 17, 2014 839.90 839.90 839.90 0 +6.37(+0.76%)
Apr 16, 2014 832.80 839.10 824.29 833.54 0 +5.06(+0.61%)
Apr 15, 2014 835.13 837.14 813.32 828.48 0 -10.72(-1.28%)
Apr 14, 2014 839.81 846.14 833.28 839.20 0 -0.27(-0.03%)
Apr 11, 2014 831.85 846.33 826.10 839.47 0 +3.77(+0.45%)
Apr 10, 2014 843.32 847.75 832.47 835.70 0 -9.89(-1.17%)
Apr 09, 2014 836.05 849.82 832.96 845.59 0 +7.58(+0.90%)
Apr 08, 2014 845.41 857.60 832.82 838.00 0 +0.92(+0.11%)
Apr 07, 2014 826.25 841.27 821.82 837.08 0 +12.07(+1.46%)
Apr 04, 2014 834.50 840.57 822.72 825.01 0 +1.99(+0.24%)
Apr 03, 2014 825.68 829.68 814.55 823.02 0 -3.79(-0.46%)
Apr 02, 2014 816.30 831.13 812.48 826.82 0 +6.61(+0.81%)
Apr 01, 2014 817.39 823.08 811.77 820.21 0 +10.17(+1.26%)
Mar 31, 2014 807.85 816.03 802.70 810.04 0 +7.05(+0.88%)
Mar 28, 2014 799.87 810.25 797.48 802.99 0 +5.08(+0.64%)
Mar 27, 2014 789.12 801.85 786.80 797.92 0 +13.57(+1.73%)
Mar 26, 2014 783.40 791.99 777.39 784.35 0 +8.35(+1.08%)
Mar 25, 2014 773.56 782.58 768.62 775.99 0 +2.46(+0.32%)
Mar 24, 2014 769.54 779.93 762.56 773.53 0 +11.91(+1.56%)
Mar 21, 2014 763.21 771.40 756.65 761.62 0 -2.09(-0.27%)
Mar 20, 2014 753.40 766.49 748.43 763.71 0 +6.44(+0.85%)
Mar 19, 2014 763.73 769.75 751.97 757.27 0 -7.08(-0.93%)
Mar 18, 2014 755.33 767.19 752.82 764.35 0 +9.30(+1.23%)
Mar 17, 2014 749.61 758.62 747.69 755.05 0 +11.46(+1.54%)
Mar 14, 2014 741.80 751.95 736.65 743.59 0 -1.79(-0.24%)
Mar 13, 2014 760.94 763.85 741.78 745.38 0 -13.98(-1.84%)
Mar 12, 2014 752.69 761.37 748.20 759.36 0 +0.50(+0.07%)
Mar 11, 2014 766.93 772.42 755.08 758.86 0 -6.02(-0.79%)
Mar 10, 2014 767.00 771.35 754.06 764.88 0 -5.41(-0.70%)
Mar 07, 2014 772.58 780.64 762.43 770.28 0 -6.09(-0.78%)
Mar 06, 2014 763.67 779.66 764.15 776.38 0 +16.69(+2.20%)
Mar 05, 2014 752.91 761.87 747.00 759.68 0 +5.61(+0.74%)
Mar 04, 2014 748.92 759.48 744.88 754.08 0 +19.05(+2.59%)
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.