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 (%)
Jan 14, 2021 583.06 591.99 580.35 588.58 0 +4.68(+0.80%)
Jan 13, 2021 580.00 586.30 572.49 583.91 0 +23.63(+4.22%)
Dec 23, 2020 555.82 562.28 553.90 560.27 0 +8.28(+1.50%)
Dec 22, 2020 554.84 558.20 548.49 551.99 0 -0.09(-0.02%)
Dec 21, 2020 551.43 556.98 545.69 552.08 0 -14.66(-2.59%)
Dec 18, 2020 563.19 570.31 558.90 566.74 0 -1.52(-0.27%)
Dec 17, 2020 569.66 574.41 563.70 568.26 0 +2.22(+0.39%)
Dec 16, 2020 561.58 567.67 555.64 566.04 0 +2.69(+0.48%)
Dec 15, 2020 555.33 565.58 552.79 563.35 0 +12.33(+2.24%)
Dec 14, 2020 556.29 561.28 548.21 551.02 0 -2.60(-0.47%)
Dec 11, 2020 554.68 560.99 549.88 553.62 0 -6.45(-1.15%)
Dec 10, 2020 549.64 562.72 546.34 560.07 0 +8.38(+1.52%)
Dec 09, 2020 555.55 560.00 545.18 551.69 0 +2.93(+0.53%)
Dec 08, 2020 550.58 555.95 545.53 548.77 0 -3.82(-0.69%)
Dec 07, 2020 555.72 559.55 548.97 552.59 0 -4.81(-0.86%)
Dec 04, 2020 554.02 562.80 547.95 557.40 0 +8.32(+1.52%)
Dec 03, 2020 552.40 557.59 545.09 549.08 0 -4.15(-0.75%)
Dec 02, 2020 546.52 555.30 544.12 553.23 0 +5.41(+0.99%)
Dec 01, 2020 539.83 552.99 538.23 547.82 0 +18.82(+3.56%)
Nov 30, 2020 528.95 537.38 522.40 529.00 0 -5.14(-0.96%)
Nov 27, 2020 538.99 542.79 531.27 534.14 0 -1.73(-0.32%)
Nov 25, 2020 533.78 540.17 530.78 535.87 0 -4.06(-0.75%)
Nov 24, 2020 533.10 542.65 529.56 539.93 0 +20.59(+3.96%)
Nov 23, 2020 522.69 524.72 515.41 519.35 0 +2.99(+0.58%)
Nov 20, 2020 519.47 522.73 512.52 516.35 0 -3.47(-0.67%)
Nov 19, 2020 517.70 522.36 514.24 519.83 0 +0.36(+0.07%)
Nov 18, 2020 529.84 533.50 517.81 519.46 0 -8.00(-1.52%)
Nov 17, 2020 524.15 532.86 519.62 527.46 0 -0.35(-0.07%)
Nov 16, 2020 531.06 534.43 521.03 527.81 0 +17.82(+3.49%)
Nov 13, 2020 501.85 511.58 499.59 510.00 0 +11.17(+2.24%)
Nov 12, 2020 501.87 506.23 491.31 498.82 0 -9.80(-1.93%)
Nov 11, 2020 508.69 512.60 503.69 508.62 0 +0.78(+0.15%)
Nov 10, 2020 500.74 510.35 498.29 507.84 0 +11.16(+2.25%)
Nov 09, 2020 496.63 504.19 489.60 496.68 0 +32.63(+7.03%)
Nov 06, 2020 460.73 467.27 455.25 464.04 0 +4.84(+1.05%)
Nov 05, 2020 452.05 460.47 449.93 459.20 0 +12.93(+2.90%)
Nov 04, 2020 442.29 450.68 439.63 446.27 0 -2.34(-0.52%)
Nov 03, 2020 445.96 451.93 442.96 448.61 0 +10.43(+2.38%)
Nov 02, 2020 433.44 441.88 431.17 438.18 0 +10.78(+2.52%)
Oct 30, 2020 427.49 430.55 421.20 427.41 0 -1.68(-0.39%)
Oct 29, 2020 427.16 431.01 421.14 429.09 0 -2.32(-0.54%)
Oct 28, 2020 437.28 439.59 429.65 431.41 0 -12.44(-2.80%)
Oct 27, 2020 451.38 452.02 441.52 443.86 0 -4.72(-1.05%)
Oct 26, 2020 448.31 451.81 443.99 448.58 0 -4.44(-0.98%)
Oct 23, 2020 453.36 458.15 448.15 453.01 0 +3.55(+0.79%)
Oct 22, 2020 443.25 451.39 440.85 449.46 0 +7.33(+1.66%)
Oct 21, 2020 437.58 445.12 435.56 442.13 0 +4.76(+1.09%)
Oct 20, 2020 433.42 441.18 432.46 437.38 0 +11.82(+2.78%)
Oct 19, 2020 422.65 431.31 419.58 425.56 0 +8.95(+2.15%)
Oct 16, 2020 418.93 421.07 413.03 416.61 0 +2.58(+0.62%)
Oct 15, 2020 408.87 416.62 407.36 414.02 0 -3.31(-0.79%)
Oct 14, 2020 417.10 420.85 414.17 417.33 0 +0.79(+0.19%)
Oct 13, 2020 415.93 420.45 411.18 416.54 0 -5.38(-1.28%)
Oct 12, 2020 418.76 424.44 416.51 421.92 0 -0.81(-0.19%)
Oct 09, 2020 421.38 426.57 418.36 422.73 0 +6.33(+1.52%)
Oct 08, 2020 412.82 419.17 408.05 416.40 0 +8.31(+2.04%)
Oct 07, 2020 411.12 413.86 406.53 408.09 0 +2.09(+0.52%)
Oct 06, 2020 411.78 415.85 404.39 406.00 0 -0.16(-0.04%)
Oct 05, 2020 401.32 408.68 399.69 406.16 0 +9.93(+2.51%)
Oct 02, 2020 391.19 401.94 389.84 396.23 0 +0.22(+0.06%)
Oct 01, 2020 392.43 398.08 390.85 396.00 0 +7.61(+1.96%)
Sep 30, 2020 386.14 392.94 383.49 388.40 0 +6.05(+1.58%)
Sep 29, 2020 385.45 388.21 379.83 382.34 0 -4.82(-1.24%)
Sep 28, 2020 391.80 395.98 384.86 387.16 0 +0.17(+0.04%)
Sep 25, 2020 382.81 387.98 379.24 387.00 0 +3.98(+1.04%)
Sep 24, 2020 377.60 386.29 373.63 383.01 0 +4.98(+1.32%)
Sep 23, 2020 387.11 389.45 377.11 378.03 0 -7.78(-2.02%)
Sep 22, 2020 386.54 390.92 381.43 385.81 0 -0.40(-0.10%)
Sep 21, 2020 386.37 388.89 380.46 386.21 0 -7.16(-1.82%)
Sep 18, 2020 398.51 400.48 391.02 393.37 0 -12.08(-2.98%)
Sep 17, 2020 401.71 407.21 399.81 405.45 0 -0.72(-0.18%)
Sep 16, 2020 401.87 409.44 400.58 406.17 0 +4.62(+1.15%)
Sep 15, 2020 405.76 407.05 399.87 401.55 0 -0.95(-0.24%)
Sep 14, 2020 400.94 405.90 397.91 402.50 0 +2.68(+0.67%)
Sep 11, 2020 402.21 403.59 396.41 399.81 0 -2.35(-0.58%)
Sep 10, 2020 410.93 413.60 399.83 402.17 0 -8.05(-1.96%)
Sep 09, 2020 410.66 414.05 407.67 410.21 0 +2.87(+0.70%)
Sep 08, 2020 409.80 413.61 405.24 407.34 0 -8.34(-2.01%)
Sep 04, 2020 419.35 422.20 408.35 415.68 0 +0.98(+0.24%)
Sep 03, 2020 416.57 422.61 409.85 414.70 0 -0.39(-0.09%)
Sep 02, 2020 412.02 417.04 409.28 415.10 0 +1.41(+0.34%)
Sep 01, 2020 409.75 415.72 406.78 413.68 0 +11.18(+2.78%)
Aug 31, 2020 409.83 410.87 401.53 402.51 0 -15.53(-3.71%)
Aug 28, 2020 410.66 419.33 409.45 418.03 0 +14.44(+3.58%)
Aug 27, 2020 403.50 407.12 400.02 403.60 0 -0.54(-0.13%)
Aug 26, 2020 409.33 410.47 401.42 404.14 0 -5.56(-1.36%)
Aug 25, 2020 409.01 412.09 403.51 409.70 0 +5.33(+1.32%)
Aug 24, 2020 403.80 407.83 400.82 404.37 0 +8.16(+2.06%)
Aug 21, 2020 396.14 398.67 392.68 396.21 0 +0.64(+0.16%)
Aug 20, 2020 390.48 397.74 386.84 395.57 0 -3.09(-0.77%)
Aug 19, 2020 400.63 404.63 397.19 398.66 0 -3.27(-0.81%)
Aug 18, 2020 402.45 406.72 397.54 401.93 0 +3.10(+0.78%)
Aug 17, 2020 403.42 406.34 395.98 398.83 0 -6.06(-1.50%)
Aug 14, 2020 402.86 408.46 400.39 404.89 0 -6.08(-1.48%)
Aug 13, 2020 409.66 416.35 406.30 410.97 0 -0.85(-0.21%)
Aug 12, 2020 417.09 419.35 407.47 411.82 0 +1.38(+0.34%)
Aug 11, 2020 413.74 417.86 409.40 410.44 0 +8.09(+2.01%)
Aug 10, 2020 403.35 408.90 397.26 402.35 0 +3.72(+0.93%)
Aug 07, 2020 397.07 402.34 392.10 398.63 0 -4.08(-1.01%)
Aug 06, 2020 400.69 405.56 397.55 402.71 0 +0.39(+0.10%)
Aug 05, 2020 404.04 407.28 398.67 402.32 0 -0.35(-0.09%)
Aug 04, 2020 406.26 410.35 397.20 402.67 0 +1.08(+0.27%)
Aug 03, 2020 401.41 406.38 396.97 401.59 0 -2.69(-0.67%)
Jul 31, 2020 410.90 412.88 401.09 404.28 0 -13.56(-3.25%)
Jul 30, 2020 414.71 420.41 409.57 417.84 0 -10.86(-2.53%)
Jul 29, 2020 423.60 430.62 421.63 428.71 0 +3.24(+0.76%)
Jul 28, 2020 423.10 429.34 421.54 425.47 0 +0.49(+0.12%)
Jul 27, 2020 420.88 429.37 418.73 424.97 0 +0.60(+0.14%)
Jul 24, 2020 423.05 428.80 417.67 424.38 0 -0.91(-0.21%)
Jul 23, 2020 428.18 432.79 421.80 425.29 0 -5.94(-1.38%)
Jul 22, 2020 430.77 436.15 425.90 431.23 0 -3.38(-0.78%)
Jul 21, 2020 431.04 439.39 429.33 434.61 0 +7.81(+1.83%)
Jul 20, 2020 417.67 430.23 415.34 426.79 0 +16.33(+3.98%)
Jul 17, 2020 414.17 415.81 409.49 410.47 0 -0.09(-0.02%)
Jul 16, 2020 409.78 414.21 407.63 410.55 0 -1.15(-0.28%)
Jul 15, 2020 414.26 419.06 409.38 411.70 0 +3.90(+0.96%)
Jul 14, 2020 401.06 408.83 397.96 407.81 0 +0.25(+0.06%)
Jul 13, 2020 413.47 417.05 405.68 407.55 0 -5.25(-1.27%)
Jul 10, 2020 404.75 413.52 403.11 412.80 0 +2.21(+0.54%)
Jul 09, 2020 418.18 419.97 406.56 410.59 0 -7.35(-1.76%)
Jul 08, 2020 412.68 419.96 410.28 417.95 0 +6.67(+1.62%)
Jul 07, 2020 419.66 421.68 409.16 411.27 0 -9.63(-2.29%)
Jul 06, 2020 421.70 426.87 417.06 420.90 0 +13.85(+3.40%)
Jul 02, 2020 412.07 416.94 405.12 407.05 0 +3.77(+0.94%)
Jul 01, 2020 394.99 407.37 393.77 403.27 0 +12.81(+3.28%)
Jun 30, 2020 390.00 393.12 384.87 390.46 0 -3.52(-0.89%)
Jun 29, 2020 392.96 396.52 388.19 393.98 0 +5.66(+1.46%)
Jun 26, 2020 393.23 396.76 386.51 388.32 0 -9.56(-2.40%)
Jun 25, 2020 388.18 400.21 384.19 397.88 0 +8.98(+2.31%)
Jun 24, 2020 398.52 399.27 386.10 388.90 0 -14.27(-3.54%)
Jun 23, 2020 404.11 410.16 400.31 403.17 0 +6.73(+1.70%)
Jun 22, 2020 401.07 404.43 393.21 396.45 0 -2.32(-0.58%)
Jun 19, 2020 405.16 407.40 395.31 398.77 0 +1.49(+0.37%)
Jun 18, 2020 397.00 404.08 394.56 397.28 0 +0.46(+0.12%)
Jun 17, 2020 401.36 403.51 393.94 396.82 0 -2.25(-0.56%)
Jun 16, 2020 405.66 410.02 393.85 399.08 0 +8.30(+2.12%)
Jun 15, 2020 382.67 395.28 377.49 390.78 0 -8.73(-2.19%)
Jun 12, 2020 400.35 405.89 391.39 399.51 0 +14.86(+3.86%)
Jun 11, 2020 396.99 402.59 381.93 384.66 0 -31.86(-7.65%)
Jun 10, 2020 430.01 431.90 415.44 416.52 0 -12.21(-2.85%)
Jun 09, 2020 431.71 436.59 423.34 428.73 0 -15.06(-3.39%)
Jun 08, 2020 444.27 450.51 432.76 443.79 0 +2.46(+0.56%)
Jun 05, 2020 443.95 448.54 434.01 441.33 0 +22.82(+5.45%)
Jun 04, 2020 416.58 425.02 410.04 418.51 0 -3.58(-0.85%)
Jun 03, 2020 418.05 427.32 414.26 422.09 0 +23.42(+5.88%)
Jun 02, 2020 390.01 400.54 388.29 398.67 0 +21.10(+5.59%)
Jun 01, 2020 371.78 382.42 369.43 377.57 0 +11.17(+3.05%)
May 29, 2020 362.87 370.44 358.19 366.40 0 -1.46(-0.40%)
May 28, 2020 375.43 376.71 366.12 367.86 0 -2.16(-0.58%)
May 27, 2020 367.87 372.54 358.82 370.02 0 +16.62(+4.70%)
May 26, 2020 354.62 360.42 348.26 353.40 0 +17.08(+5.08%)
May 22, 2020 337.05 340.11 330.61 336.31 0 -3.52(-1.04%)
May 21, 2020 340.49 346.47 336.61 339.83 0 +1.09(+0.32%)
May 20, 2020 333.49 341.57 331.20 338.75 0 +9.96(+3.03%)
May 19, 2020 336.74 337.92 327.21 328.79 0 -9.77(-2.89%)
May 18, 2020 336.19 341.46 331.22 338.56 0 +11.55(+3.53%)
May 15, 2020 331.63 334.71 323.82 327.00 0 -6.19(-1.86%)
May 14, 2020 323.78 336.87 316.12 333.20 0 +3.31(+1.00%)
May 13, 2020 343.66 344.63 326.37 329.88 0 -11.32(-3.32%)
May 12, 2020 344.97 354.31 334.52 341.20 0 -0.15(-0.04%)
May 11, 2020 347.37 351.06 337.99 341.35 0 -12.56(-3.55%)
May 08, 2020 354.70 359.29 347.90 353.91 0 +6.56(+1.89%)
May 07, 2020 349.15 355.27 343.16 347.35 0 -3.11(-0.89%)
May 06, 2020 356.26 357.31 347.09 350.46 0 -4.35(-1.23%)
May 05, 2020 356.31 365.03 352.62 354.81 0 -1.83(-0.51%)
May 04, 2020 354.94 359.32 349.29 356.65 0 -7.06(-1.94%)
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.