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 28, 2017 769.58 773.94 763.21 766.82 0 -3.31(-0.43%)
Feb 27, 2017 769.54 774.33 765.95 770.13 0 -1.19(-0.15%)
Feb 24, 2017 771.29 777.22 767.12 771.32 0 -11.34(-1.45%)
Feb 23, 2017 788.28 790.26 776.37 782.66 0 -1.26(-0.16%)
Feb 22, 2017 778.20 786.68 775.91 783.91 0 -0.99(-0.13%)
Feb 21, 2017 774.38 788.97 772.86 784.90 0 +14.43(+1.87%)
Feb 17, 2017 770.47 770.47 770.47 770.47 0 -3.60(-0.47%)
Feb 16, 2017 773.91 780.71 763.65 774.07 0 -7.85(-1.00%)
Feb 15, 2017 774.05 784.79 772.19 781.92 0 +9.61(+1.24%)
Feb 14, 2017 767.14 774.08 763.74 772.30 0 +5.90(+0.77%)
Feb 13, 2017 766.97 771.93 760.90 766.41 0 -0.63(-0.08%)
Feb 10, 2017 762.31 769.78 758.94 767.03 0 +4.47(+0.59%)
Feb 09, 2017 760.21 767.73 755.93 762.56 0 +2.54(+0.33%)
Feb 08, 2017 752.70 762.93 748.70 760.03 0 +1.26(+0.17%)
Feb 07, 2017 758.18 761.80 754.08 758.76 0 -3.09(-0.41%)
Feb 06, 2017 759.54 765.78 755.82 761.86 0 -3.16(-0.41%)
Feb 03, 2017 762.33 768.96 758.31 765.02 0 +9.36(+1.24%)
Feb 02, 2017 751.15 758.13 748.02 755.66 0 -3.95(-0.52%)
Feb 01, 2017 759.26 764.60 752.49 759.61 0 +3.71(+0.49%)
Jan 31, 2017 755.16 760.62 749.91 755.90 0 +3.05(+0.41%)
Jan 30, 2017 752.39 757.52 747.52 752.85 0 -7.52(-0.99%)
Jan 27, 2017 760.23 763.72 755.80 760.37 0 -1.27(-0.17%)
Jan 26, 2017 757.87 764.29 752.92 761.64 0 -0.86(-0.11%)
Jan 25, 2017 749.41 764.13 748.08 762.49 0 +21.98(+2.97%)
Jan 24, 2017 735.79 744.38 731.06 740.52 0 +7.25(+0.99%)
Jan 23, 2017 725.75 735.20 723.11 733.26 0 +8.49(+1.17%)
Jan 20, 2017 723.22 727.97 717.65 724.77 0 +3.69(+0.51%)
Jan 19, 2017 725.81 726.21 714.80 721.08 0 -1.66(-0.23%)
Jan 18, 2017 727.63 730.89 718.83 722.74 0 -4.11(-0.57%)
Jan 17, 2017 722.56 732.44 718.75 726.85 0 +11.58(+1.62%)
Jan 13, 2017 715.27 715.27 715.27 715.27 0 -2.14(-0.30%)
Jan 12, 2017 718.66 723.03 714.30 717.41 0 +1.02(+0.14%)
Jan 11, 2017 703.66 718.45 698.19 716.39 0 +11.32(+1.61%)
Jan 10, 2017 704.21 710.01 699.99 705.08 0 +6.05(+0.87%)
Jan 09, 2017 697.56 703.39 694.62 699.02 0 -2.91(-0.41%)
Jan 06, 2017 701.37 706.14 697.65 701.93 0 -2.24(-0.32%)
Jan 05, 2017 694.75 707.01 692.68 704.17 0 +10.14(+1.46%)
Jan 04, 2017 695.58 700.68 690.25 694.03 0 +0.82(+0.12%)
Jan 03, 2017 693.85 702.05 685.49 693.21 0 +9.94(+1.45%)
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%)
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.