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 31, 2017 830.71 832.88 821.75 826.47 0 +0.13(+0.02%)
May 30, 2017 824.37 829.69 819.55 826.34 0 -1.07(-0.13%)
May 26, 2017 823.84 832.08 819.68 827.41 0 +5.58(+0.68%)
May 25, 2017 821.37 829.38 812.22 821.83 0 +5.69(+0.70%)
May 24, 2017 814.33 823.53 809.35 816.14 0 +3.86(+0.48%)
May 23, 2017 814.98 820.60 807.10 812.27 0 +3.75(+0.46%)
May 22, 2017 812.32 816.06 800.89 808.52 0 -7.54(-0.92%)
May 19, 2017 812.90 824.74 807.48 816.06 0 +16.22(+2.03%)
May 18, 2017 799.06 815.80 785.68 799.84 0 -40.47(-4.82%)
May 17, 2017 850.31 855.31 836.00 840.31 0 -21.41(-2.48%)
May 16, 2017 861.12 864.85 855.09 861.72 0 +5.46(+0.64%)
May 15, 2017 849.70 858.30 847.70 856.26 0 +10.60(+1.25%)
May 12, 2017 842.51 849.71 838.76 845.66 0 +5.04(+0.60%)
May 11, 2017 837.05 843.13 832.73 840.62 0 +4.11(+0.49%)
May 10, 2017 831.92 840.18 829.39 836.51 0 +5.64(+0.68%)
May 09, 2017 828.72 836.41 823.19 830.87 0 +1.53(+0.18%)
May 08, 2017 828.62 833.70 823.52 829.33 0 -0.64(-0.08%)
May 05, 2017 822.11 831.74 818.98 829.98 0 +10.10(+1.23%)
May 04, 2017 820.32 826.68 814.22 819.88 0 -1.25(-0.15%)
May 03, 2017 819.26 824.07 812.86 821.13 0 -0.79(-0.10%)
May 02, 2017 813.58 825.09 811.39 821.92 0 -9.35(-1.12%)
May 01, 2017 827.08 835.35 821.47 831.27 0 +8.99(+1.09%)
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%)
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.