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, 2018 855.75 862.52 846.88 850.34 0 -13.97(-1.62%)
Jul 30, 2018 873.36 880.27 858.07 864.31 0 -9.14(-1.05%)
Jul 27, 2018 873.71 879.56 867.84 873.45 0 +8.45(+0.98%)
Jul 26, 2018 872.84 877.97 861.72 865.00 0 -12.62(-1.44%)
Jul 25, 2018 873.60 879.99 866.18 877.62 0 +9.87(+1.14%)
Jul 24, 2018 870.11 875.81 861.59 867.75 0 +6.83(+0.79%)
Jul 23, 2018 868.37 870.64 856.96 860.92 0 -9.47(-1.09%)
Jul 20, 2018 866.22 877.25 862.21 870.39 0 +16.44(+1.93%)
Jul 19, 2018 850.56 859.66 845.02 853.95 0 -7.15(-0.83%)
Jul 18, 2018 862.75 867.13 854.94 861.11 0 -3.67(-0.42%)
Jul 17, 2018 859.24 870.63 851.25 864.77 0 +6.74(+0.79%)
Jul 16, 2018 856.65 866.40 850.03 858.03 0 -1.21(-0.14%)
Jul 13, 2018 854.32 864.66 850.29 859.25 0 +4.12(+0.48%)
Jul 12, 2018 852.24 861.97 847.09 855.13 0 +8.32(+0.98%)
Jul 11, 2018 848.41 855.94 839.06 846.81 0 -8.28(-0.97%)
Jul 10, 2018 853.14 859.40 843.72 855.09 0 +1.54(+0.18%)
Jul 09, 2018 850.71 858.89 842.94 853.54 0 +8.63(+1.02%)
Jul 06, 2018 840.10 849.60 835.04 844.91 0 +6.20(+0.74%)
Jul 05, 2018 840.39 844.35 828.90 838.71 0 +12.15(+1.47%)
Jul 03, 2018 826.56 826.56 826.56 826.56 0 +16.12(+1.99%)
Jul 02, 2018 810.08 816.67 800.75 810.44 0 -10.45(-1.27%)
Jun 29, 2018 825.44 833.07 814.90 820.89 0 +0.85(+0.10%)
Jun 28, 2018 814.40 825.77 807.68 820.05 0 +7.61(+0.94%)
Jun 27, 2018 826.58 832.32 810.69 812.44 0 -15.52(-1.88%)
Jun 26, 2018 832.18 835.38 822.45 827.96 0 -0.67(-0.08%)
Jun 25, 2018 834.43 838.46 820.67 828.63 0 -7.05(-0.84%)
Jun 22, 2018 834.93 841.39 827.70 835.69 0 +9.62(+1.16%)
Jun 21, 2018 830.78 835.97 819.81 826.07 0 -9.15(-1.10%)
Jun 20, 2018 838.38 842.73 824.23 835.23 0 +8.35(+1.01%)
Jun 19, 2018 818.92 833.67 811.70 826.88 0 +3.31(+0.40%)
Jun 18, 2018 816.41 830.98 809.06 823.57 0 +1.08(+0.13%)
Jun 15, 2018 822.49 828.05 817.54 822.49 0 -1.93(-0.23%)
Jun 14, 2018 842.58 845.76 822.24 824.42 0 -17.25(-2.05%)
Jun 13, 2018 851.88 854.30 835.84 841.68 0 -13.28(-1.55%)
Jun 12, 2018 855.55 864.95 848.48 854.96 0 -0.62(-0.07%)
Jun 11, 2018 857.12 864.33 849.05 855.58 0 +4.15(+0.49%)
Jun 08, 2018 853.38 860.75 836.61 851.43 0 +2.13(+0.25%)
Jun 07, 2018 854.60 857.56 839.72 849.30 0 -8.58(-1.00%)
Jun 06, 2018 850.57 864.72 844.63 857.88 0 +6.43(+0.75%)
Jun 05, 2018 858.94 864.25 843.19 851.45 0 -8.83(-1.03%)
Jun 04, 2018 861.43 866.01 852.74 860.29 0 +1.48(+0.17%)
Jun 01, 2018 858.57 866.09 848.19 858.81 0 +3.03(+0.35%)
May 31, 2018 849.92 859.75 838.37 855.77 0 +3.15(+0.37%)
May 30, 2018 830.67 858.33 823.60 852.62 0 +27.73(+3.36%)
May 29, 2018 834.69 841.95 820.01 824.89 0 -24.49(-2.88%)
May 25, 2018 849.38 849.38 849.38 849.38 0 -4.86(-0.57%)
May 24, 2018 853.48 858.82 845.02 854.24 0 -3.44(-0.40%)
May 23, 2018 855.93 861.34 846.74 857.68 0 -10.34(-1.19%)
May 22, 2018 866.37 876.40 859.97 868.03 0 +7.89(+0.92%)
May 21, 2018 866.09 868.30 855.84 860.13 0 -5.14(-0.59%)
May 18, 2018 861.13 869.29 854.97 865.28 0 -5.36(-0.62%)
May 17, 2018 878.62 884.04 867.60 870.64 0 -12.62(-1.43%)
May 16, 2018 883.20 888.04 875.78 883.26 0 -0.17(-0.02%)
May 15, 2018 878.25 889.35 870.41 883.43 0 -10.30(-1.15%)
May 14, 2018 897.65 905.78 886.82 893.72 0 -3.14(-0.35%)
May 11, 2018 898.67 908.62 887.80 896.87 0 +0.19(+0.02%)
May 10, 2018 887.21 900.81 884.72 896.67 0 +18.22(+2.07%)
May 09, 2018 876.07 882.56 871.67 878.46 0 +4.92(+0.56%)
May 08, 2018 884.07 885.55 867.71 873.54 0 -14.92(-1.68%)
May 07, 2018 889.11 894.68 884.63 888.46 0 -4.31(-0.48%)
May 04, 2018 892.39 902.19 885.57 892.76 0 -4.03(-0.45%)
May 03, 2018 902.78 907.46 888.98 896.79 0 -4.72(-0.52%)
May 02, 2018 908.01 913.66 898.02 901.51 0 -2.64(-0.29%)
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.