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 (%)
Jul 31, 2014 881.36 886.77 868.24 876.83 0 -5.59(-0.63%)
Jul 23, 2014 879.84 885.19 874.95 882.42 0 +0.26(+0.03%)
Jul 22, 2014 874.60 886.50 872.11 882.16 0 +11.00(+1.26%)
Jul 21, 2014 863.83 876.11 861.48 871.16 0 +2.71(+0.31%)
Jul 18, 2014 860.10 873.96 856.13 868.45 0 +19.38(+2.28%)
Jul 17, 2014 860.00 866.62 846.33 849.07 0 -14.02(-1.62%)
Jul 16, 2014 869.00 874.05 855.96 863.09 0 -3.04(-0.35%)
Jul 15, 2014 867.87 871.94 857.91 866.13 0 -2.18(-0.25%)
Jul 14, 2014 862.85 873.89 857.36 868.31 0 +13.59(+1.59%)
Jul 11, 2014 851.58 858.21 845.76 854.72 0 -3.24(-0.38%)
Jul 10, 2014 848.23 861.23 843.04 857.96 0 -4.69(-0.54%)
Jul 09, 2014 857.17 873.59 852.08 862.65 0 +7.08(+0.83%)
Jul 08, 2014 857.41 862.47 851.43 855.57 0 -7.16(-0.83%)
Jul 07, 2014 864.11 868.65 857.03 862.73 0 -13.21(-1.51%)
Jul 03, 2014 875.94 875.94 875.94 0 +11.75(+1.36%)
Jul 02, 2014 864.16 870.94 857.62 864.19 0 -0.40(-0.05%)
Jul 01, 2014 858.19 871.77 855.68 864.59 0 +9.51(+1.11%)
Jun 30, 2014 857.76 862.89 848.29 855.07 0 -3.86(-0.45%)
Jun 27, 2014 859.98 864.38 851.52 858.93 0 -1.59(-0.19%)
Jun 26, 2014 859.58 865.09 851.13 860.52 0 -1.91(-0.22%)
Jun 25, 2014 870.76 876.65 857.01 862.44 0 -10.57(-1.21%)
Jun 24, 2014 870.58 881.70 868.32 873.00 0 +0.48(+0.06%)
Jun 23, 2014 869.54 875.26 862.40 872.52 0 +5.02(+0.58%)
Jun 20, 2014 866.90 873.10 858.80 867.50 0 -2.22(-0.25%)
Jun 19, 2014 871.75 879.50 866.26 869.72 0 -1.57(-0.18%)
Jun 18, 2014 858.09 872.42 852.04 871.29 0 +12.28(+1.43%)
Jun 17, 2014 860.77 864.23 853.20 859.01 0 -6.70(-0.77%)
Jun 16, 2014 869.10 871.89 860.19 865.71 0 -5.32(-0.61%)
Jun 13, 2014 872.46 878.16 866.69 871.03 0 -4.85(-0.55%)
Jun 12, 2014 875.86 882.40 871.73 875.88 0 -0.58(-0.07%)
Jun 11, 2014 875.14 881.68 867.12 876.46 0 +1.84(+0.21%)
Jun 10, 2014 871.37 879.53 864.68 874.61 0 +12.98(+1.51%)
Jun 06, 2014 859.79 866.97 854.04 861.63 0 +20.15(+2.40%)
Jun 05, 2014 843.75 847.01 835.46 841.48 0 +8.68(+1.04%)
Jun 04, 2014 835.99 839.88 828.89 832.80 0 -6.12(-0.73%)
Jun 03, 2014 835.53 841.70 832.27 838.92 0 +1.88(+0.22%)
Jun 02, 2014 835.14 843.21 828.45 837.04 0 +4.92(+0.59%)
May 30, 2014 839.97 842.77 828.77 832.12 0 -14.27(-1.69%)
May 29, 2014 849.39 854.23 840.24 846.39 0 -1.94(-0.23%)
May 28, 2014 846.78 853.08 839.57 848.33 0 +8.16(+0.97%)
May 27, 2014 851.81 855.35 836.28 840.16 0 -9.26(-1.09%)
May 23, 2014 849.42 849.42 849.42 0 -13.46(-1.56%)
May 22, 2014 862.10 866.60 855.59 862.89 0 +0.30(+0.04%)
May 21, 2014 863.69 872.42 856.23 862.58 0 -3.20(-0.37%)
May 20, 2014 873.63 879.20 861.04 865.79 0 -8.51(-0.97%)
May 19, 2014 870.46 878.81 866.13 874.29 0 -0.91(-0.10%)
May 16, 2014 872.05 878.32 865.64 875.21 0 +14.46(+1.68%)
May 15, 2014 868.46 870.34 851.87 860.74 0 -8.87(-1.02%)
May 14, 2014 865.00 875.42 862.71 869.61 0 +3.30(+0.38%)
May 13, 2014 867.43 873.50 859.67 866.31 0 -0.77(-0.09%)
May 12, 2014 864.22 871.61 862.40 867.08 0 +8.73(+1.02%)
May 09, 2014 857.33 864.46 851.61 858.35 0 +2.49(+0.29%)
May 08, 2014 854.27 862.96 848.27 855.87 0 +6.27(+0.74%)
May 07, 2014 843.01 853.08 837.36 849.60 0 +4.28(+0.51%)
May 06, 2014 839.14 848.58 833.55 845.32 0 +3.47(+0.41%)
May 05, 2014 833.90 845.49 830.47 841.85 0 +0.35(+0.04%)
May 02, 2014 829.36 846.73 827.58 841.50 0 +10.27(+1.24%)
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.