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, 2015 708.75 717.66 701.55 707.68 0 +2.26(+0.32%)
Jul 30, 2015 709.73 712.24 700.63 705.42 0 -4.23(-0.60%)
Jul 29, 2015 707.13 715.38 704.30 709.65 0 +1.82(+0.26%)
Jul 28, 2015 708.68 712.34 697.58 707.83 0 +8.17(+1.17%)
Jul 27, 2015 699.58 704.72 692.55 699.66 0 +2.09(+0.30%)
Jul 24, 2015 702.79 704.43 691.45 697.56 0 -9.99(-1.41%)
Jul 23, 2015 716.85 720.81 705.17 707.56 0 -12.13(-1.69%)
Jul 22, 2015 722.94 724.35 714.84 719.69 0 -2.41(-0.33%)
Jul 21, 2015 725.21 728.92 718.35 722.10 0 -5.96(-0.82%)
Jul 20, 2015 732.37 734.37 725.15 728.05 0 -5.68(-0.77%)
Jul 17, 2015 735.23 738.63 728.95 733.74 0 -6.22(-0.84%)
Jul 16, 2015 738.30 745.08 733.57 739.95 0 +9.88(+1.35%)
Jul 15, 2015 731.27 735.92 725.66 730.07 0 -8.04(-1.09%)
Jul 14, 2015 733.47 742.35 730.24 738.11 0 +3.61(+0.49%)
Jul 13, 2015 733.23 739.84 727.50 734.50 0 +6.54(+0.90%)
Jul 10, 2015 721.27 730.25 717.38 727.96 0 +23.62(+3.35%)
Jul 09, 2015 709.84 716.05 702.60 704.35 0 +10.23(+1.47%)
Jul 08, 2015 703.22 705.83 691.71 694.12 0 -20.91(-2.92%)
Jul 07, 2015 707.80 716.80 697.68 715.03 0 +1.41(+0.20%)
Jul 06, 2015 714.55 721.18 709.74 713.62 0 -17.62(-2.41%)
Jul 02, 2015 731.25 731.25 731.24 731.24 0 +1.39(+0.19%)
Jul 01, 2015 733.93 738.70 725.15 729.85 0 +0.13(+0.02%)
Jun 30, 2015 734.31 738.48 723.80 729.71 0 +5.52(+0.76%)
Jun 29, 2015 729.15 734.79 720.36 724.20 0 -21.39(-2.87%)
Jun 26, 2015 746.69 750.95 741.28 745.59 0 +4.17(+0.56%)
Jun 25, 2015 742.45 748.33 733.76 741.42 0 +0.99(+0.13%)
Jun 24, 2015 741.50 746.88 736.91 740.43 0 -3.95(-0.53%)
Jun 23, 2015 741.23 747.94 737.43 744.38 0 +2.27(+0.31%)
Jun 22, 2015 738.38 748.55 733.96 742.11 0 +17.17(+2.37%)
Jun 19, 2015 726.02 732.85 720.02 724.94 0 -7.29(-1.00%)
Jun 18, 2015 727.84 739.63 721.01 732.23 0 +11.77(+1.63%)
Jun 17, 2015 720.01 725.91 710.98 720.46 0 -1.15(-0.16%)
Jun 16, 2015 716.53 725.66 713.38 721.61 0 +5.94(+0.83%)
Jun 15, 2015 714.94 720.13 709.17 715.67 0 -10.40(-1.43%)
Jun 12, 2015 724.69 729.54 718.88 726.07 0 -6.06(-0.83%)
Jun 11, 2015 730.74 734.78 722.77 732.13 0 -1.08(-0.15%)
Jun 10, 2015 732.20 739.21 727.42 733.21 0 +18.17(+2.54%)
Jun 09, 2015 715.96 723.29 711.46 715.04 0 -2.05(-0.29%)
Jun 08, 2015 720.21 723.56 714.03 717.09 0 -0.07(-0.01%)
Jun 05, 2015 717.63 722.06 709.70 717.16 0 -5.79(-0.80%)
Jun 04, 2015 726.44 734.09 718.84 722.95 0 -8.40(-1.15%)
Jun 03, 2015 738.67 742.78 728.15 731.35 0 -5.58(-0.76%)
Jun 02, 2015 729.73 739.71 724.15 736.93 0 +11.36(+1.57%)
Jun 01, 2015 730.42 732.75 720.33 725.57 0 -3.91(-0.54%)
May 29, 2015 735.86 740.25 726.92 729.48 0 -6.39(-0.87%)
May 28, 2015 735.02 736.99 725.62 735.88 0 -1.48(-0.20%)
May 27, 2015 730.59 740.98 722.21 737.36 0 +4.63(+0.63%)
May 26, 2015 739.23 744.51 729.11 732.72 0 -22.37(-2.96%)
May 22, 2015 755.09 755.09 755.09 755.09 0 -1.75(-0.23%)
May 21, 2015 759.85 764.67 751.84 756.83 0 -11.66(-1.52%)
May 20, 2015 769.30 772.81 764.74 768.50 0 +1.42(+0.19%)
May 19, 2015 769.16 773.69 761.46 767.08 0 -3.46(-0.45%)
May 18, 2015 775.98 778.88 765.78 770.53 0 -13.63(-1.74%)
May 15, 2015 776.41 786.71 771.35 784.17 0 +3.54(+0.45%)
May 14, 2015 774.77 784.14 770.52 780.63 0 +13.51(+1.76%)
May 13, 2015 771.87 777.09 763.19 767.11 0 +0.48(+0.06%)
May 12, 2015 761.79 771.45 759.94 766.63 0 +2.42(+0.32%)
May 11, 2015 772.82 775.88 762.09 764.20 0 -12.24(-1.58%)
May 08, 2015 768.45 780.52 763.61 776.44 0 +13.67(+1.79%)
May 07, 2015 755.60 765.40 750.63 762.77 0 -0.63(-0.08%)
May 06, 2015 772.62 775.37 757.62 763.39 0 -5.50(-0.72%)
May 05, 2015 769.92 778.70 763.67 768.89 0 -5.43(-0.70%)
May 04, 2015 777.12 780.47 768.98 774.33 0 -0.51(-0.07%)
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.