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 (%)
Mar 29, 2018 956.06 956.06 956.06 956.06 0 +20.25(+2.16%)
Mar 28, 2018 932.62 944.07 927.51 935.81 0 +2.49(+0.27%)
Mar 27, 2018 945.95 951.09 930.01 933.32 0 -11.10(-1.18%)
Mar 26, 2018 946.98 953.39 935.12 944.42 0 +15.18(+1.63%)
Mar 23, 2018 940.20 947.71 926.14 929.24 0 -9.76(-1.04%)
Mar 22, 2018 944.81 955.74 936.45 939.00 0 -12.28(-1.29%)
Mar 21, 2018 947.14 957.87 943.03 951.28 0 +7.67(+0.81%)
Mar 20, 2018 947.93 952.10 939.12 943.61 0 -3.41(-0.36%)
Mar 19, 2018 949.64 955.39 941.09 947.02 0 -6.80(-0.71%)
Mar 16, 2018 956.84 963.68 948.54 953.82 0 -1.22(-0.13%)
Mar 15, 2018 957.14 963.20 948.69 955.04 0 -4.52(-0.47%)
Mar 14, 2018 961.83 967.19 950.12 959.56 0 +1.06(+0.11%)
Mar 13, 2018 962.83 966.96 954.65 958.50 0 -8.90(-0.92%)
Mar 12, 2018 962.61 972.37 959.06 967.41 0 +8.16(+0.85%)
Mar 09, 2018 956.20 963.35 950.70 959.25 0 +13.04(+1.38%)
Mar 08, 2018 954.35 957.21 940.42 946.21 0 -6.27(-0.66%)
Mar 07, 2018 952.48 953.66 945.56 952.48 0 -14.70(-1.52%)
Mar 06, 2018 968.75 975.23 960.96 967.18 0 +5.60(+0.58%)
Mar 05, 2018 952.54 965.60 944.41 961.58 0 -2.56(-0.27%)
Mar 02, 2018 952.58 967.27 946.29 964.14 0 +4.38(+0.46%)
Mar 01, 2018 964.28 971.01 948.88 959.76 0 -2.66(-0.28%)
Feb 28, 2018 978.69 981.34 960.52 962.42 0 -13.36(-1.37%)
Feb 27, 2018 991.50 993.90 974.64 975.78 0 -20.61(-2.07%)
Feb 26, 2018 997.75 1004 988.42 996.39 0 +3.01(+0.30%)
Feb 23, 2018 989.79 996.05 980.33 993.38 0 +10.96(+1.12%)
Feb 22, 2018 984.57 992.03 974.70 982.42 0 +2.92(+0.30%)
Feb 21, 2018 988.84 997.34 977.57 979.50 0 -7.81(-0.79%)
Feb 20, 2018 982.24 995.02 975.96 987.31 0 -2.16(-0.22%)
Feb 16, 2018 989.48 989.48 989.48 989.48 0 -2.22(-0.22%)
Feb 15, 2018 993.86 1000 984.17 991.70 0 +1.61(+0.16%)
Feb 14, 2018 964.77 993.51 961.07 990.09 0 +19.90(+2.05%)
Feb 13, 2018 968.69 977.16 961.92 970.18 0 -3.91(-0.40%)
Feb 12, 2018 965.84 981.90 956.89 974.10 0 +17.97(+1.88%)
Feb 09, 2018 956.14 963.66 927.59 956.13 0 +9.78(+1.03%)
Feb 08, 2018 983.30 987.12 945.95 946.35 0 -29.45(-3.02%)
Feb 07, 2018 983.23 993.11 967.45 975.80 0 -16.04(-1.62%)
Feb 06, 2018 966.26 996.13 961.41 991.84 0 +10.91(+1.11%)
Feb 05, 2018 1001 1008 971.36 980.93 0 -20.33(-2.03%)
Feb 02, 2018 1023 1026 999.43 1001 0 -45.76(-4.37%)
Feb 01, 2018 1040 1051 1033 1047 0 -1.96(-0.19%)
Jan 31, 2018 1060 1070 1045 1049 0 +6.78(+0.65%)
Jan 30, 2018 1041 1049 1034 1042 0 -2.87(-0.27%)
Jan 29, 2018 1053 1058 1039 1045 0 -19.37(-1.82%)
Jan 26, 2018 1045 1066 1043 1064 0 +17.17(+1.64%)
Jan 25, 2018 1044 1059 1037 1047 0 +6.11(+0.59%)
Jan 24, 2018 1034 1053 1023 1041 0 +19.40(+1.90%)
Jan 23, 2018 1018 1029 1010 1022 0 +3.61(+0.35%)
Jan 22, 2018 1021 1029 1009 1018 0 -3.47(-0.34%)
Jan 19, 2018 1012 1025 1005 1022 0 +16.02(+1.59%)
Jan 18, 2018 1008 1016 998.98 1006 0 -3.63(-0.36%)
Jan 17, 2018 996.02 1012 990.44 1009 0 +11.85(+1.19%)
Jan 16, 2018 995.19 1003 990.02 997.38 0 +4.30(+0.43%)
Jan 12, 2018 993.07 993.07 993.07 993.07 0 +9.02(+0.92%)
Jan 11, 2018 976.23 986.07 970.90 984.06 0 +12.65(+1.30%)
Jan 10, 2018 972.79 979.73 966.60 971.41 0 -2.43(-0.25%)
Jan 09, 2018 972.01 979.99 967.25 973.84 0 +1.57(+0.16%)
Jan 08, 2018 975.11 979.24 968.03 972.27 0 -1.29(-0.13%)
Jan 05, 2018 967.90 978.51 961.45 973.56 0 +8.01(+0.83%)
Jan 04, 2018 967.47 975.20 961.76 965.54 0 +3.72(+0.39%)
Jan 03, 2018 960.13 966.30 953.17 961.82 0 -1.14(-0.12%)
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.