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 (%)
Nov 28, 2014 856.43 863.20 845.34 853.95 0 -17.18(-1.97%)
Nov 26, 2014 871.14 871.14 871.14 871.14 0 +9.58(+1.11%)
Nov 25, 2014 874.97 877.22 852.73 861.56 0 -7.56(-0.87%)
Nov 24, 2014 869.03 878.96 862.08 869.12 0 -3.72(-0.43%)
Nov 21, 2014 853.50 878.96 850.97 872.84 0 +34.32(+4.09%)
Nov 20, 2014 839.93 853.02 828.00 838.52 0 -2.62(-0.31%)
Nov 19, 2014 840.44 850.59 827.60 841.14 0 +6.88(+0.82%)
Nov 18, 2014 824.31 838.49 819.99 834.27 0 +15.18(+1.85%)
Nov 17, 2014 825.78 830.16 812.46 819.09 0 -3.91(-0.48%)
Nov 14, 2014 813.32 826.34 807.99 823.00 0 -3.58(-0.43%)
Nov 13, 2014 832.97 839.93 817.71 826.58 0 -8.21(-0.98%)
Nov 12, 2014 836.93 846.27 828.90 834.79 0 -1.86(-0.22%)
Nov 11, 2014 837.66 840.86 829.55 836.64 0 +1.90(+0.23%)
Nov 10, 2014 839.50 844.54 828.60 834.74 0 +0.85(+0.10%)
Nov 07, 2014 831.39 839.61 823.86 833.89 0 -4.90(-0.58%)
Nov 06, 2014 848.25 851.93 833.82 838.80 0 -11.47(-1.35%)
Nov 05, 2014 856.21 860.15 845.08 850.27 0 -2.83(-0.33%)
Nov 04, 2014 850.94 860.18 843.13 853.10 0 +1.31(+0.15%)
Nov 03, 2014 855.75 859.56 843.03 851.79 0 -12.41(-1.44%)
Oct 31, 2014 858.42 869.56 853.53 864.20 0 +3.04(+0.35%)
Oct 30, 2014 851.05 864.93 847.14 861.15 0 +11.79(+1.39%)
Oct 28, 2014 836.59 852.21 833.04 849.37 0 +26.24(+3.19%)
Oct 27, 2014 805.09 826.74 823.13 823.13 0 -6.94(-0.84%)
Oct 24, 2014 825.50 839.20 819.66 830.07 0 +11.81(+1.44%)
Oct 23, 2014 824.21 833.13 811.67 818.25 0 -14.72(-1.77%)
Oct 21, 2014 825.71 837.60 823.06 832.97 0 -8.72(-1.04%)
Oct 20, 2014 780.62 851.01 834.32 841.69 0 -2.37(-0.28%)
Oct 17, 2014 844.05 847.55 843.41 844.06 0 +22.87(+2.79%)
Oct 16, 2014 816.72 834.51 810.31 821.18 0 -18.52(-2.21%)
Oct 15, 2014 846.38 851.80 820.02 839.70 0 -26.74(-3.09%)
Oct 14, 2014 854.92 872.75 850.89 866.44 0 +4.85(+0.56%)
Oct 13, 2014 862.03 869.22 860.86 861.59 0 +29.17(+3.50%)
Oct 10, 2014 851.26 853.77 830.38 832.42 0 -22.35(-2.62%)
Oct 09, 2014 860.12 868.39 848.38 854.77 0 -6.55(-0.76%)
Oct 08, 2014 856.15 866.38 837.94 861.32 0 +10.45(+1.23%)
Oct 07, 2014 859.08 864.91 846.98 850.86 0 -4.82(-0.56%)
Oct 06, 2014 865.26 871.87 850.42 855.68 0 +30.54(+3.70%)
Oct 03, 2014 820.69 832.90 815.25 825.14 0 +5.10(+0.62%)
Oct 02, 2014 823.42 829.94 806.26 820.04 0 +0.89(+0.11%)
Oct 01, 2014 828.86 834.80 815.81 819.15 0 -18.02(-2.15%)
Sep 30, 2014 834.40 845.42 826.39 837.17 0 -6.25(-0.74%)
Sep 29, 2014 844.77 853.88 838.98 843.42 0 -33.69(-3.84%)
Sep 26, 2014 859.52 879.94 855.80 877.11 0 +17.27(+2.01%)
Sep 25, 2014 871.88 874.32 857.44 859.84 0 -29.61(-3.33%)
Sep 19, 2014 902.11 904.33 887.16 889.45 0 -13.71(-1.52%)
Sep 18, 2014 903.70 911.06 896.51 903.17 0 +2.11(+0.23%)
Sep 17, 2014 911.74 915.80 898.98 901.05 0 -6.23(-0.69%)
Sep 16, 2014 902.94 918.67 898.50 907.28 0 +13.89(+1.55%)
Sep 15, 2014 889.41 899.38 882.62 893.39 0 -0.62(-0.07%)
Sep 12, 2014 903.03 905.73 888.27 894.00 0 -12.96(-1.43%)
Sep 11, 2014 911.02 915.28 904.32 906.96 0 -5.73(-0.63%)
Sep 10, 2014 918.23 921.58 906.05 912.70 0 -6.51(-0.71%)
Sep 09, 2014 928.60 933.37 914.90 919.21 0 -14.66(-1.57%)
Sep 08, 2014 952.41 957.85 929.73 933.87 0 -18.82(-1.98%)
Sep 05, 2014 947.85 954.84 941.94 952.69 0 +7.30(+0.77%)
Sep 04, 2014 951.73 962.73 941.26 945.39 0 -11.85(-1.24%)
Sep 03, 2014 952.00 962.53 945.99 957.24 0 +12.16(+1.29%)
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.