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, 2018 849.92 859.75 838.37 855.77 0 +3.15(+0.37%)
May 30, 2018 830.67 858.33 823.60 852.62 0 +27.73(+3.36%)
May 29, 2018 834.69 841.95 820.01 824.89 0 -24.49(-2.88%)
May 25, 2018 849.38 849.38 849.38 849.38 0 -4.86(-0.57%)
May 24, 2018 853.48 858.82 845.02 854.24 0 -3.44(-0.40%)
May 23, 2018 855.93 861.34 846.74 857.68 0 -10.34(-1.19%)
May 22, 2018 866.37 876.40 859.97 868.03 0 +7.89(+0.92%)
May 21, 2018 866.09 868.30 855.84 860.13 0 -5.14(-0.59%)
May 18, 2018 861.13 869.29 854.97 865.28 0 -5.36(-0.62%)
May 17, 2018 878.62 884.04 867.60 870.64 0 -12.62(-1.43%)
May 16, 2018 883.20 888.04 875.78 883.26 0 -0.17(-0.02%)
May 15, 2018 878.25 889.35 870.41 883.43 0 -10.30(-1.15%)
May 14, 2018 897.65 905.78 886.82 893.72 0 -3.14(-0.35%)
May 11, 2018 898.67 908.62 887.80 896.87 0 +0.19(+0.02%)
May 10, 2018 887.21 900.81 884.72 896.67 0 +18.22(+2.07%)
May 09, 2018 876.07 882.56 871.67 878.46 0 +4.92(+0.56%)
May 08, 2018 884.07 885.55 867.71 873.54 0 -14.92(-1.68%)
May 07, 2018 889.11 894.68 884.63 888.46 0 -4.31(-0.48%)
May 04, 2018 892.39 902.19 885.57 892.76 0 -4.03(-0.45%)
May 03, 2018 902.78 907.46 888.98 896.79 0 -4.72(-0.52%)
May 02, 2018 908.01 913.66 898.02 901.51 0 -2.64(-0.29%)
May 01, 2018 907.50 911.01 896.09 904.16 0 -4.98(-0.55%)
Apr 30, 2018 916.94 922.88 905.50 909.14 0 -3.47(-0.38%)
Apr 27, 2018 912.83 919.68 906.37 912.61 0 +7.93(+0.88%)
Apr 26, 2018 906.90 911.86 896.01 904.67 0 +2.84(+0.32%)
Apr 25, 2018 904.93 911.22 892.10 901.83 0 -9.23(-1.01%)
Apr 24, 2018 919.89 923.98 905.02 911.06 0 -2.98(-0.33%)
Apr 23, 2018 919.46 923.80 909.98 914.05 0 -9.07(-0.98%)
Apr 20, 2018 928.84 932.00 914.91 923.12 0 -7.94(-0.85%)
Apr 19, 2018 928.40 933.51 922.59 931.06 0 +1.98(+0.21%)
Apr 18, 2018 925.45 934.18 919.29 929.08 0 +9.76(+1.06%)
Apr 17, 2018 914.40 922.41 908.20 919.32 0 +7.51(+0.82%)
Apr 16, 2018 918.55 920.80 906.63 911.80 0 -1.47(-0.16%)
Apr 13, 2018 926.42 928.10 910.85 913.27 0 -8.93(-0.97%)
Apr 12, 2018 926.02 931.05 918.55 922.21 0 -4.87(-0.52%)
Apr 11, 2018 918.38 931.57 914.77 927.07 0 +6.12(+0.66%)
Apr 10, 2018 919.38 927.65 910.48 920.96 0 +8.48(+0.93%)
Apr 09, 2018 925.87 931.96 910.01 912.47 0 -10.37(-1.12%)
Apr 06, 2018 933.68 939.60 918.10 922.84 0 -15.79(-1.68%)
Apr 05, 2018 939.95 947.69 930.60 938.63 0 +7.33(+0.79%)
Apr 04, 2018 915.72 934.55 908.89 931.31 0 +0.34(+0.04%)
Apr 03, 2018 931.53 938.79 920.87 930.97 0 +3.92(+0.42%)
Apr 02, 2018 937.56 943.26 921.04 927.05 0 -29.01(-3.03%)
Mar 29, 2018 956.06 956.06 956.06 956.06 0 +20.25(+2.16%)
Mar 28, 2018 932.62 944.07 927.51 935.81 0 +2.49(+0.27%)
Mar 27, 2018 945.95 951.09 930.01 933.32 0 -11.10(-1.18%)
Mar 26, 2018 946.98 953.39 935.12 944.42 0 +15.18(+1.63%)
Mar 23, 2018 940.20 947.71 926.14 929.24 0 -9.76(-1.04%)
Mar 22, 2018 944.81 955.74 936.45 939.00 0 -12.28(-1.29%)
Mar 21, 2018 947.14 957.87 943.03 951.28 0 +7.67(+0.81%)
Mar 20, 2018 947.93 952.10 939.12 943.61 0 -3.41(-0.36%)
Mar 19, 2018 949.64 955.39 941.09 947.02 0 -6.80(-0.71%)
Mar 16, 2018 956.84 963.68 948.54 953.82 0 -1.22(-0.13%)
Mar 15, 2018 957.14 963.20 948.69 955.04 0 -4.52(-0.47%)
Mar 14, 2018 961.83 967.19 950.12 959.56 0 +1.06(+0.11%)
Mar 13, 2018 962.83 966.96 954.65 958.50 0 -8.90(-0.92%)
Mar 12, 2018 962.61 972.37 959.06 967.41 0 +8.16(+0.85%)
Mar 09, 2018 956.20 963.35 950.70 959.25 0 +13.04(+1.38%)
Mar 08, 2018 954.35 957.21 940.42 946.21 0 -6.27(-0.66%)
Mar 07, 2018 952.48 953.66 945.56 952.48 0 -14.70(-1.52%)
Mar 06, 2018 968.75 975.23 960.96 967.18 0 +5.60(+0.58%)
Mar 05, 2018 952.54 965.60 944.41 961.58 0 -2.56(-0.27%)
Mar 02, 2018 952.58 967.27 946.29 964.14 0 +4.38(+0.46%)
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.