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 31, 2018 788.65 793.15 779.95 789.11 0 +3.03(+0.39%)
Dec 28, 2018 782.75 793.32 776.98 786.09 0 +5.83(+0.75%)
Dec 27, 2018 763.75 782.09 759.05 780.25 0 +6.29(+0.81%)
Dec 26, 2018 759.14 776.01 754.24 773.96 0 +11.04(+1.45%)
Dec 24, 2018 764.64 774.91 759.14 762.92 0 -5.33(-0.69%)
Dec 21, 2018 782.01 784.79 765.08 768.25 0 -17.26(-2.20%)
Dec 20, 2018 790.20 796.31 780.36 785.51 0 +6.12(+0.79%)
Dec 19, 2018 789.95 799.12 773.48 779.39 0 -6.34(-0.81%)
Dec 18, 2018 783.56 791.24 779.84 785.73 0 +12.40(+1.60%)
Dec 17, 2018 781.21 788.03 770.86 773.33 0 -5.03(-0.65%)
Dec 14, 2018 776.11 784.67 769.72 778.36 0 -5.73(-0.73%)
Dec 13, 2018 775.78 787.89 770.69 784.09 0 +14.70(+1.91%)
Dec 12, 2018 768.89 778.94 764.30 769.40 0 +17.95(+2.39%)
Dec 11, 2018 758.47 762.76 744.95 751.44 0 +1.95(+0.26%)
Dec 10, 2018 761.45 764.22 742.29 749.50 0 -25.25(-3.26%)
Dec 07, 2018 786.45 793.74 770.54 774.75 0 -16.15(-2.04%)
Dec 06, 2018 768.27 792.85 762.90 790.90 0 +8.74(+1.12%)
Dec 04, 2018 789.27 796.52 776.29 782.16 0 -9.22(-1.16%)
Dec 03, 2018 800.04 803.13 786.75 791.38 0 -2.82(-0.36%)
Nov 30, 2018 796.74 801.51 789.71 794.20 0 -5.18(-0.65%)
Nov 29, 2018 797.04 806.24 790.65 799.38 0 +7.00(+0.88%)
Nov 28, 2018 781.60 795.96 771.07 792.39 0 +17.29(+2.23%)
Nov 27, 2018 770.29 782.15 765.71 775.09 0 +6.15(+0.80%)
Nov 26, 2018 775.39 779.79 763.94 768.94 0 -1.95(-0.25%)
Nov 23, 2018 768.07 773.93 764.88 770.89 0 -36.48(-4.52%)
Nov 21, 2018 807.36 807.36 807.36 807.36 0 +14.33(+1.81%)
Nov 20, 2018 803.51 808.19 791.86 793.03 0 -19.45(-2.39%)
Nov 19, 2018 809.91 816.84 803.63 812.49 0 -0.85(-0.10%)
Nov 16, 2018 804.06 819.33 799.11 813.34 0 +6.88(+0.85%)
Nov 15, 2018 789.52 809.59 788.30 806.46 0 +16.07(+2.03%)
Nov 14, 2018 791.02 796.64 778.96 790.39 0 +10.61(+1.36%)
Nov 13, 2018 777.11 787.16 769.84 779.78 0 +3.31(+0.43%)
Nov 12, 2018 788.87 789.98 769.86 776.47 0 -17.62(-2.22%)
Nov 09, 2018 789.85 799.49 780.19 794.09 0 -0.82(-0.10%)
Nov 08, 2018 800.53 807.56 789.58 794.91 0 -8.67(-1.08%)
Nov 07, 2018 800.65 807.14 792.05 803.58 0 +3.95(+0.49%)
Nov 06, 2018 794.05 804.46 789.50 799.63 0 -1.24(-0.15%)
Nov 05, 2018 803.24 808.65 794.23 800.87 0 -2.82(-0.35%)
Nov 02, 2018 800.78 811.95 793.53 803.69 0 +13.48(+1.71%)
Nov 01, 2018 777.34 791.93 771.44 790.20 0 +25.52(+3.34%)
Oct 31, 2018 767.18 773.99 755.65 764.68 0 -4.78(-0.62%)
Oct 30, 2018 763.29 775.98 752.35 769.46 0 +2.11(+0.27%)
Oct 29, 2018 788.64 793.67 761.03 767.36 0 -17.28(-2.20%)
Oct 26, 2018 778.62 789.59 769.70 784.63 0 +17.52(+2.28%)
Oct 24, 2018 784.98 790.95 765.76 767.11 0 -17.30(-2.21%)
Oct 23, 2018 766.20 788.75 761.27 784.41 0 +7.08(+0.91%)
Oct 22, 2018 779.68 785.23 773.79 777.33 0 +7.63(+0.99%)
Oct 19, 2018 772.98 780.01 763.74 769.70 0 +5.30(+0.69%)
Oct 18, 2018 775.76 779.46 763.36 764.40 0 -19.25(-2.46%)
Oct 17, 2018 788.98 794.46 775.94 783.65 0 -9.80(-1.23%)
Oct 16, 2018 786.73 796.29 782.57 793.45 0 +14.61(+1.88%)
Oct 15, 2018 776.61 788.15 772.49 778.84 0 +2.39(+0.31%)
Oct 12, 2018 775.19 782.03 765.10 776.45 0 +17.71(+2.33%)
Oct 11, 2018 766.64 774.98 752.24 758.74 0 -6.46(-0.84%)
Oct 10, 2018 785.94 788.30 764.59 765.20 0 -20.57(-2.62%)
Oct 09, 2018 784.84 793.43 775.41 785.77 0 -1.39(-0.18%)
Oct 08, 2018 784.52 793.43 777.22 787.15 0 +17.03(+2.21%)
Oct 05, 2018 780.54 782.14 765.15 770.12 0 -5.91(-0.76%)
Oct 04, 2018 780.18 785.37 767.87 776.03 0 -9.22(-1.17%)
Oct 03, 2018 799.50 802.21 780.27 785.25 0 +3.60(+0.46%)
Oct 02, 2018 779.71 788.75 773.08 781.65 0 +5.95(+0.77%)
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.