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 (%)
Dec 30, 2016 683.27 683.27 683.27 683.27 0 -0.14(-0.02%)
Dec 29, 2016 681.34 689.18 678.19 683.41 0 +2.00(+0.29%)
Dec 28, 2016 681.37 687.30 675.36 681.41 0 +0.20(+0.03%)
Dec 27, 2016 681.10 684.18 676.40 681.21 0 +1.63(+0.24%)
Dec 23, 2016 679.57 679.57 679.57 679.57 0 +4.46(+0.66%)
Dec 22, 2016 671.17 676.95 668.34 675.12 0 -1.36(-0.20%)
Dec 21, 2016 677.06 681.98 672.36 676.47 0 -0.40(-0.06%)
Dec 20, 2016 676.05 680.06 668.54 676.87 0 +6.34(+0.95%)
Dec 19, 2016 678.73 680.13 668.19 670.53 0 -6.69(-0.99%)
Dec 16, 2016 686.27 689.22 674.80 677.21 0 -6.17(-0.90%)
Dec 15, 2016 683.10 689.86 675.35 683.38 0 +0.89(+0.13%)
Dec 14, 2016 691.92 698.31 679.98 682.49 0 -12.48(-1.80%)
Dec 13, 2016 696.75 701.96 690.38 694.97 0 +5.07(+0.73%)
Dec 12, 2016 696.44 698.90 685.66 689.90 0 -8.17(-1.17%)
Dec 09, 2016 700.64 705.40 692.63 698.07 0 -6.68(-0.95%)
Dec 08, 2016 703.31 710.91 698.34 704.76 0 +8.52(+1.22%)
Dec 07, 2016 691.71 700.71 685.45 696.23 0 +6.55(+0.95%)
Dec 06, 2016 679.25 692.77 675.40 689.69 0 +12.08(+1.78%)
Dec 05, 2016 672.34 679.70 668.53 677.60 0 +6.47(+0.96%)
Dec 02, 2016 673.15 678.54 666.23 671.13 0 -1.23(-0.18%)
Dec 01, 2016 680.76 684.73 669.32 672.36 0 -11.83(-1.73%)
Nov 30, 2016 689.01 696.68 682.75 684.19 0 +2.31(+0.34%)
Nov 29, 2016 679.90 688.92 673.96 681.88 0 +3.39(+0.50%)
Nov 28, 2016 680.02 686.36 674.01 678.48 0 -4.00(-0.59%)
Nov 25, 2016 679.16 684.97 674.71 682.49 0 +0.08(+0.01%)
Nov 23, 2016 682.40 682.40 682.40 682.40 0 +1.06(+0.15%)
Nov 22, 2016 686.45 689.20 675.49 681.35 0 +1.92(+0.28%)
Nov 21, 2016 684.38 689.49 674.32 679.43 0 -2.94(-0.43%)
Nov 18, 2016 686.67 689.95 676.21 682.37 0 -1.62(-0.24%)
Nov 17, 2016 691.21 695.55 678.61 683.98 0 -9.47(-1.37%)
Nov 16, 2016 697.40 703.19 689.09 693.45 0 -14.50(-2.05%)
Nov 15, 2016 698.30 711.53 694.55 707.95 0 +10.19(+1.46%)
Nov 14, 2016 702.01 706.72 689.78 697.76 0 -9.55(-1.35%)
Nov 11, 2016 703.34 713.10 690.16 707.31 0 -4.21(-0.59%)
Nov 10, 2016 725.50 733.46 705.03 711.52 0 -26.57(-3.60%)
Nov 09, 2016 735.69 748.13 731.36 738.09 0 -13.80(-1.83%)
Nov 08, 2016 750.53 760.77 743.11 751.89 0 -2.07(-0.27%)
Nov 07, 2016 751.27 757.34 746.50 753.96 0 +19.17(+2.61%)
Nov 04, 2016 733.37 742.94 729.60 734.78 0 -4.24(-0.57%)
Nov 03, 2016 743.41 751.49 734.44 739.02 0 -3.25(-0.44%)
Nov 02, 2016 744.57 749.12 736.45 742.27 0 -6.74(-0.90%)
Nov 01, 2016 762.42 766.25 744.23 749.02 0 -15.13(-1.98%)
Oct 31, 2016 762.31 766.68 756.79 764.15 0 +8.29(+1.10%)
Oct 28, 2016 760.16 763.15 749.95 755.86 0 -3.10(-0.41%)
Oct 27, 2016 760.67 767.60 755.66 758.96 0 +8.34(+1.11%)
Oct 26, 2016 753.17 757.30 747.89 750.62 0 -7.64(-1.01%)
Oct 25, 2016 761.32 768.17 751.21 758.25 0 -5.98(-0.78%)
Oct 24, 2016 769.51 771.54 760.57 764.23 0 +3.56(+0.47%)
Oct 21, 2016 758.49 765.66 756.17 760.67 0 -2.97(-0.39%)
Oct 20, 2016 755.04 766.48 753.55 763.64 0 +8.78(+1.16%)
Oct 19, 2016 754.72 760.43 750.91 754.86 0 +1.59(+0.21%)
Oct 18, 2016 748.49 756.33 740.92 753.27 0 +21.18(+2.89%)
Oct 17, 2016 728.47 734.72 724.76 732.10 0 +2.70(+0.37%)
Oct 14, 2016 731.39 736.18 725.35 729.39 0 +5.21(+0.72%)
Oct 13, 2016 718.71 727.29 712.90 724.18 0 -3.17(-0.44%)
Oct 12, 2016 726.96 733.46 722.78 727.35 0 -1.62(-0.22%)
Oct 11, 2016 727.53 732.47 723.73 728.97 0 -0.17(-0.02%)
Oct 10, 2016 729.12 734.61 725.72 729.13 0 +5.88(+0.81%)
Oct 07, 2016 723.24 723.95 717.15 723.25 0 -0.15(-0.02%)
Oct 06, 2016 722.84 728.22 718.84 723.40 0 -1.66(-0.23%)
Oct 05, 2016 725.62 730.13 720.87 725.07 0 +4.77(+0.66%)
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.