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 (%)
Jan 31, 2018 1060 1070 1045 1049 0 +6.78(+0.65%)
Jan 30, 2018 1041 1049 1034 1042 0 -2.87(-0.27%)
Jan 29, 2018 1053 1058 1039 1045 0 -19.37(-1.82%)
Jan 26, 2018 1045 1066 1043 1064 0 +17.17(+1.64%)
Jan 25, 2018 1044 1059 1037 1047 0 +6.11(+0.59%)
Jan 24, 2018 1034 1053 1023 1041 0 +19.40(+1.90%)
Jan 23, 2018 1018 1029 1010 1022 0 +3.61(+0.35%)
Jan 22, 2018 1021 1029 1009 1018 0 -3.47(-0.34%)
Jan 19, 2018 1012 1025 1005 1022 0 +16.02(+1.59%)
Jan 18, 2018 1008 1016 998.98 1006 0 -3.63(-0.36%)
Jan 17, 2018 996.02 1012 990.44 1009 0 +11.85(+1.19%)
Jan 16, 2018 995.19 1003 990.02 997.38 0 +4.30(+0.43%)
Jan 12, 2018 993.07 993.07 993.07 993.07 0 +9.02(+0.92%)
Jan 11, 2018 976.23 986.07 970.90 984.06 0 +12.65(+1.30%)
Jan 10, 2018 972.79 979.73 966.60 971.41 0 -2.43(-0.25%)
Jan 09, 2018 972.01 979.99 967.25 973.84 0 +1.57(+0.16%)
Jan 08, 2018 975.11 979.24 968.03 972.27 0 -1.29(-0.13%)
Jan 05, 2018 967.90 978.51 961.45 973.56 0 +8.01(+0.83%)
Jan 04, 2018 967.47 975.20 961.76 965.54 0 +3.72(+0.39%)
Jan 03, 2018 960.13 966.30 953.17 961.82 0 -1.14(-0.12%)
Jan 02, 2018 957.89 964.79 952.28 962.97 0 +16.46(+1.74%)
Dec 29, 2017 946.51 946.51 946.51 946.51 0 +2.17(+0.23%)
Dec 28, 2017 942.71 947.38 936.09 944.34 0 +6.15(+0.66%)
Dec 27, 2017 940.28 943.94 933.27 938.19 0 -3.48(-0.37%)
Dec 26, 2017 939.69 945.53 935.27 941.67 0 -1.23(-0.13%)
Dec 22, 2017 940.89 946.73 936.46 942.91 0 +1.94(+0.21%)
Dec 21, 2017 935.82 947.25 930.57 940.97 0 +5.29(+0.57%)
Dec 20, 2017 936.29 942.04 930.04 935.67 0 +4.60(+0.49%)
Dec 19, 2017 929.17 937.73 922.52 931.07 0 +2.98(+0.32%)
Dec 18, 2017 924.78 936.29 921.84 928.09 0 +14.54(+1.59%)
Dec 15, 2017 915.95 919.79 908.84 913.55 0 +5.91(+0.65%)
Dec 14, 2017 906.67 917.70 902.74 907.64 0 +3.42(+0.38%)
Dec 13, 2017 917.07 921.14 898.98 904.22 0 -10.15(-1.11%)
Dec 12, 2017 907.85 917.88 889.86 914.37 0 +4.16(+0.46%)
Dec 11, 2017 899.44 914.65 896.03 910.21 0 +8.66(+0.96%)
Dec 08, 2017 908.92 910.96 897.19 901.54 0 +3.65(+0.41%)
Dec 07, 2017 885.74 900.94 883.21 897.89 0 -0.73(-0.08%)
Dec 06, 2017 892.00 902.42 882.64 898.62 0 +3.25(+0.36%)
Dec 05, 2017 904.36 906.77 891.80 895.37 0 -1.48(-0.16%)
Dec 04, 2017 905.53 909.50 893.29 896.85 0 +0.74(+0.08%)
Dec 01, 2017 898.97 902.16 887.12 896.11 0 -5.85(-0.65%)
Nov 30, 2017 909.78 915.14 896.77 901.96 0 -9.38(-1.03%)
Nov 29, 2017 915.96 922.84 906.17 911.34 0 -5.58(-0.61%)
Nov 28, 2017 915.74 922.89 907.00 916.92 0 +9.42(+1.04%)
Nov 27, 2017 908.82 916.29 901.85 907.50 0 -8.37(-0.91%)
Nov 24, 2017 912.62 917.22 907.87 915.87 0 +3.95(+0.43%)
Nov 22, 2017 909.29 915.55 904.76 911.92 0 +7.44(+0.82%)
Nov 21, 2017 905.58 914.83 900.71 904.48 0 -0.15(-0.02%)
Nov 20, 2017 899.96 908.40 892.16 904.63 0 -6.13(-0.67%)
Nov 17, 2017 897.63 914.32 894.38 910.76 0 +11.13(+1.24%)
Nov 16, 2017 896.27 904.15 888.67 899.63 0 +13.21(+1.49%)
Nov 15, 2017 872.22 889.52 869.63 886.42 0 +10.41(+1.19%)
Nov 14, 2017 884.08 888.37 870.60 876.02 0 -10.39(-1.17%)
Nov 13, 2017 885.40 892.18 876.53 886.40 0 -4.93(-0.55%)
Nov 10, 2017 894.54 900.97 888.06 891.33 0 -6.77(-0.75%)
Nov 09, 2017 901.01 910.92 891.38 898.10 0 -11.16(-1.23%)
Nov 08, 2017 899.87 913.43 894.73 909.26 0 +11.35(+1.26%)
Nov 07, 2017 906.25 908.26 890.35 897.91 0 -12.80(-1.41%)
Nov 06, 2017 903.35 914.61 898.69 910.71 0 +4.62(+0.51%)
Nov 03, 2017 912.79 915.33 897.26 906.09 0 -7.92(-0.87%)
Nov 02, 2017 905.20 916.83 899.43 914.01 0 +6.74(+0.74%)
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.