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, 2020 525.10 536.33 517.57 533.21 0 -2.61(-0.49%)
Feb 27, 2020 540.03 548.74 533.48 535.82 0 -7.76(-1.43%)
Feb 26, 2020 550.00 557.14 540.70 543.58 0 -1.80(-0.33%)
Feb 25, 2020 556.25 558.99 542.82 545.39 0 -8.23(-1.49%)
Feb 24, 2020 552.70 558.91 547.88 553.62 0 -19.54(-3.41%)
Feb 21, 2020 570.58 579.35 566.48 573.16 0 -8.98(-1.54%)
Feb 20, 2020 584.32 587.41 577.36 582.14 0 -5.61(-0.95%)
Feb 19, 2020 589.30 593.54 584.83 587.75 0 +1.36(+0.23%)
Feb 18, 2020 587.14 590.55 580.35 586.40 0 -9.92(-1.66%)
Feb 14, 2020 600.25 602.05 593.34 596.32 0 -6.49(-1.08%)
Feb 13, 2020 604.67 607.67 598.74 602.80 0 -7.23(-1.19%)
Feb 12, 2020 611.52 613.97 605.96 610.03 0 +1.35(+0.22%)
Feb 11, 2020 611.52 616.34 605.33 608.69 0 +3.24(+0.54%)
Feb 10, 2020 603.50 609.31 600.38 605.44 0 -0.06(-0.01%)
Feb 07, 2020 605.52 611.06 600.30 605.50 0 -3.12(-0.51%)
Feb 06, 2020 613.67 615.89 603.87 608.63 0 +3.42(+0.57%)
Feb 05, 2020 609.67 612.68 602.61 605.20 0 +6.14(+1.03%)
Feb 04, 2020 599.38 605.20 594.86 599.06 0 +8.14(+1.38%)
Feb 03, 2020 587.94 595.38 586.27 590.92 0 +5.51(+0.94%)
Jan 31, 2020 589.00 590.88 581.54 585.41 0 -10.14(-1.70%)
Jan 30, 2020 589.79 598.06 585.93 595.55 0 +0.40(+0.07%)
Jan 29, 2020 600.94 602.84 593.30 595.15 0 -5.02(-0.84%)
Jan 28, 2020 599.17 603.95 594.18 600.17 0 +2.26(+0.38%)
Jan 27, 2020 600.00 603.66 594.59 597.91 0 -13.98(-2.28%)
Jan 24, 2020 616.21 619.90 607.71 611.89 0 -3.77(-0.61%)
Jan 23, 2020 613.35 620.52 607.27 615.66 0 +2.33(+0.38%)
Jan 22, 2020 616.19 619.06 610.17 613.33 0 +1.95(+0.32%)
Jan 21, 2020 624.57 625.99 610.38 611.38 0 -23.40(-3.69%)
Jan 17, 2020 634.15 637.16 630.35 634.78 0 +5.06(+0.80%)
Jan 16, 2020 632.08 635.34 626.14 629.73 0 +1.30(+0.21%)
Jan 15, 2020 634.34 636.18 625.45 628.43 0 -8.92(-1.40%)
Jan 14, 2020 637.09 640.55 632.27 637.35 0 -1.39(-0.22%)
Jan 13, 2020 637.64 641.96 634.16 638.74 0 +3.75(+0.59%)
Jan 10, 2020 644.40 646.42 633.69 634.99 0 -9.52(-1.48%)
Jan 09, 2020 644.85 647.47 639.33 644.51 0 -0.28(-0.04%)
Jan 08, 2020 642.17 650.73 639.05 644.79 0 -0.52(-0.08%)
Jan 07, 2020 647.27 650.63 642.04 645.32 0 -4.45(-0.69%)
Jan 06, 2020 646.71 654.49 642.52 649.77 0 -8.38(-1.27%)
Jan 03, 2020 659.66 664.82 653.24 658.15 0 -9.00(-1.35%)
Jan 02, 2020 661.68 670.75 657.40 667.16 0 +8.00(+1.21%)
Dec 31, 2019 654.62 660.14 653.60 659.15 0 +3.09(+0.47%)
Dec 30, 2019 660.40 661.89 653.50 656.06 0 -4.97(-0.75%)
Dec 27, 2019 663.07 666.17 657.92 661.03 0 -3.71(-0.56%)
Dec 26, 2019 660.34 667.26 659.12 664.74 0 +4.66(+0.71%)
Dec 24, 2019 660.08 663.08 656.74 660.08 0 -1.13(-0.17%)
Dec 23, 2019 661.42 665.63 657.20 661.21 0 +3.56(+0.54%)
Dec 20, 2019 664.90 666.19 657.07 657.65 0 -7.97(-1.20%)
Dec 19, 2019 662.83 669.60 659.75 665.62 0 +2.75(+0.42%)
Dec 18, 2019 659.22 667.60 656.45 662.87 0 +8.77(+1.34%)
Dec 17, 2019 649.62 656.64 646.57 654.10 0 +6.39(+0.99%)
Dec 16, 2019 648.15 653.48 642.51 647.71 0 +0.54(+0.08%)
Dec 13, 2019 647.69 655.92 643.91 647.18 0 +3.12(+0.48%)
Dec 12, 2019 637.08 646.73 635.31 644.06 0 +12.19(+1.93%)
Dec 11, 2019 631.69 635.09 626.80 631.87 0 +1.52(+0.24%)
Dec 10, 2019 630.69 634.38 626.74 630.35 0 +0.93(+0.15%)
Dec 09, 2019 627.17 632.89 624.45 629.42 0 +0.14(+0.02%)
Dec 06, 2019 631.58 635.02 623.16 629.28 0 +3.98(+0.64%)
Dec 05, 2019 624.14 628.63 620.09 625.30 0 +4.02(+0.65%)
Dec 04, 2019 615.18 624.54 613.87 621.29 0 +9.62(+1.57%)
Dec 03, 2019 611.17 614.03 606.83 611.67 0 -2.12(-0.34%)
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.