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 (%)
Feb 27, 2015 820.38 831.89 813.37 819.63 0 +3.43(+0.42%)
Feb 26, 2015 815.65 821.11 811.10 816.19 0 +0.08(+0.01%)
Feb 25, 2015 810.59 820.13 805.56 816.11 0 -2.62(-0.32%)
Feb 24, 2015 808.26 820.92 802.40 818.73 0 +10.77(+1.33%)
Feb 23, 2015 806.17 812.29 799.79 807.96 0 -1.30(-0.16%)
Feb 20, 2015 797.91 812.07 792.07 809.26 0 +8.28(+1.03%)
Feb 19, 2015 800.86 807.02 793.74 800.98 0 -2.39(-0.30%)
Feb 18, 2015 806.97 812.50 798.20 803.38 0 -1.04(-0.13%)
Feb 17, 2015 799.48 808.35 791.65 804.42 0 +7.67(+0.96%)
Feb 13, 2015 796.75 796.75 796.75 796.75 0 +11.51(+1.47%)
Feb 12, 2015 772.71 789.94 771.14 785.24 0 +19.46(+2.54%)
Feb 11, 2015 766.42 771.14 754.23 765.78 0 -8.14(-1.05%)
Feb 10, 2015 778.30 780.73 765.98 773.93 0 -3.83(-0.49%)
Feb 09, 2015 769.79 782.32 766.59 777.76 0 -2.89(-0.37%)
Feb 06, 2015 783.87 789.01 775.34 780.65 0 -10.92(-1.38%)
Feb 05, 2015 785.79 797.55 781.16 791.57 0 -2.42(-0.30%)
Feb 04, 2015 785.61 803.30 780.09 793.99 0 +4.81(+0.61%)
Feb 03, 2015 785.50 794.67 780.38 789.18 0 +15.21(+1.97%)
Feb 02, 2015 759.31 776.34 757.74 773.97 0 +14.16(+1.86%)
Jan 30, 2015 770.69 774.33 756.00 759.81 0 -31.35(-3.96%)
Jan 29, 2015 797.50 801.01 781.92 791.16 0 -0.20(-0.02%)
Jan 28, 2015 804.56 807.45 787.89 791.36 0 -26.70(-3.26%)
Jan 27, 2015 809.36 822.14 805.69 818.06 0 +0.90(+0.11%)
Jan 26, 2015 809.75 820.07 805.63 817.15 0 +9.61(+1.19%)
Jan 23, 2015 805.17 811.93 796.97 807.54 0 -4.55(-0.56%)
Jan 22, 2015 806.75 819.31 799.22 812.09 0 +11.56(+1.44%)
Jan 21, 2015 793.33 805.04 792.60 800.53 0 +11.45(+1.45%)
Jan 20, 2015 784.05 791.75 778.41 789.08 0 +3.56(+0.45%)
Jan 16, 2015 770.77 786.20 764.78 785.52 0 +16.16(+2.10%)
Jan 15, 2015 769.35 770.40 767.66 769.36 0 +2.67(+0.35%)
Jan 14, 2015 761.26 769.65 754.32 766.69 0 +5.86(+0.77%)
Jan 13, 2015 760.83 760.83 760.83 760.83 0 +3.93(+0.52%)
Jan 12, 2015 760.53 764.33 750.20 756.90 0 -12.33(-1.60%)
Jan 09, 2015 774.18 778.34 760.50 769.23 0 -6.36(-0.82%)
Jan 08, 2015 772.60 784.14 768.75 775.59 0 +11.47(+1.50%)
Jan 07, 2015 761.34 771.51 754.65 764.12 0 +12.38(+1.65%)
Jan 06, 2015 749.76 762.64 737.37 751.74 0 +3.90(+0.52%)
Jan 05, 2015 749.02 758.45 738.16 747.84 0 -17.74(-2.32%)
Jan 02, 2015 774.55 777.18 760.35 765.58 0 -6.85(-0.89%)
Dec 31, 2014 772.42 772.42 772.42 772.42 0 +0.09(+0.01%)
Dec 30, 2014 775.28 779.97 766.90 772.34 0 -3.43(-0.44%)
Dec 29, 2014 774.12 782.91 769.15 775.76 0 -5.55(-0.71%)
Dec 26, 2014 787.37 792.20 776.25 781.32 0 -5.30(-0.67%)
Dec 24, 2014 786.61 786.61 786.61 786.61 0 +2.05(+0.26%)
Dec 23, 2014 784.66 788.88 774.98 784.56 0 -1.22(-0.15%)
Dec 22, 2014 784.93 791.07 776.35 785.78 0 +5.37(+0.69%)
Dec 19, 2014 786.28 794.84 774.85 780.41 0 -5.96(-0.76%)
Dec 18, 2014 784.45 795.45 774.49 786.37 0 +16.62(+2.16%)
Dec 17, 2014 753.54 780.00 752.22 769.75 0 +20.23(+2.70%)
Dec 16, 2014 749.52 759.09 749.52 749.52 0 -1.41(-0.19%)
Dec 15, 2014 772.40 773.46 745.91 750.93 0 -18.98(-2.47%)
Dec 12, 2014 786.84 792.50 767.89 769.91 0 -21.09(-2.67%)
Dec 11, 2014 791.95 801.14 783.23 791.00 0 -0.22(-0.03%)
Dec 10, 2014 808.21 809.04 787.48 791.22 0 -21.11(-2.60%)
Dec 09, 2014 804.42 816.67 797.54 812.33 0 +3.18(+0.39%)
Dec 08, 2014 821.74 826.44 803.54 809.14 0 -16.09(-1.95%)
Dec 05, 2014 819.25 828.49 813.39 825.23 0 +6.00(+0.73%)
Dec 04, 2014 824.52 827.63 811.04 819.23 0 -9.52(-1.15%)
Dec 03, 2014 826.48 834.17 823.13 828.75 0 +5.54(+0.67%)
Dec 02, 2014 826.74 830.16 817.77 823.21 0 -5.57(-0.67%)
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.