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 (%)
Sep 28, 2018 774.54 783.26 765.72 773.59 0 -3.13(-0.40%)
Sep 27, 2018 773.85 784.27 770.99 776.72 0 +7.84(+1.02%)
Sep 26, 2018 770.69 781.43 765.96 768.88 0 +1.06(+0.14%)
Sep 25, 2018 763.89 771.43 758.06 767.82 0 +4.69(+0.61%)
Sep 24, 2018 774.95 776.42 758.25 763.13 0 -16.83(-2.16%)
Sep 21, 2018 776.74 788.34 771.21 779.96 0 -0.39(-0.05%)
Sep 20, 2018 775.52 786.79 769.66 780.36 0 +15.49(+2.03%)
Sep 19, 2018 756.13 769.14 751.89 764.86 0 +8.15(+1.08%)
Sep 18, 2018 758.45 764.09 751.84 756.72 0 -3.51(-0.46%)
Sep 17, 2018 755.31 764.74 752.24 760.23 0 -0.89(-0.12%)
Sep 14, 2018 761.55 766.27 754.69 761.11 0 +0.82(+0.11%)
Sep 13, 2018 761.08 767.75 754.11 760.29 0 +7.74(+1.03%)
Sep 12, 2018 753.21 759.73 746.17 752.55 0 +4.30(+0.57%)
Sep 11, 2018 746.22 752.75 738.25 748.26 0 -11.79(-1.55%)
Sep 10, 2018 766.76 770.61 756.33 760.04 0 -7.16(-0.93%)
Sep 07, 2018 768.14 773.66 761.93 767.21 0 +1.17(+0.15%)
Sep 06, 2018 762.09 771.95 756.23 766.04 0 +2.41(+0.32%)
Sep 05, 2018 762.02 769.73 755.88 763.63 0 -4.53(-0.59%)
Sep 04, 2018 769.91 774.54 760.23 768.16 0 -16.62(-2.12%)
Aug 31, 2018 784.78 784.78 784.78 784.78 0 +10.22(+1.32%)
Aug 30, 2018 781.68 784.31 769.57 774.56 0 -17.27(-2.18%)
Aug 29, 2018 788.88 796.73 784.48 791.83 0 +1.88(+0.24%)
Aug 28, 2018 796.44 798.73 785.53 789.95 0 -7.45(-0.93%)
Aug 27, 2018 788.65 801.59 786.77 797.40 0 +14.86(+1.90%)
Aug 24, 2018 781.60 787.24 774.16 782.54 0 +9.71(+1.26%)
Aug 23, 2018 785.01 789.86 769.99 772.83 0 -18.12(-2.29%)
Aug 22, 2018 783.09 793.52 780.02 790.95 0 +3.96(+0.50%)
Aug 21, 2018 790.38 797.53 783.46 786.99 0 -1.54(-0.20%)
Aug 20, 2018 789.30 794.73 783.43 788.53 0 -0.77(-0.10%)
Aug 17, 2018 788.62 793.65 781.49 789.29 0 -0.66(-0.08%)
Aug 16, 2018 792.88 798.78 784.20 789.95 0 +4.24(+0.54%)
Aug 15, 2018 788.19 792.86 777.65 785.71 0 -9.89(-1.24%)
Aug 14, 2018 795.13 802.47 786.95 795.60 0 +5.84(+0.74%)
Aug 13, 2018 794.35 801.53 783.77 789.76 0 -16.12(-2.00%)
Aug 10, 2018 813.17 818.04 796.88 805.88 0 -30.15(-3.61%)
Aug 09, 2018 839.27 842.57 830.87 836.03 0 -6.93(-0.82%)
Aug 08, 2018 847.40 852.55 837.15 842.96 0 -1.49(-0.18%)
Aug 07, 2018 854.12 857.57 838.81 844.44 0 -4.01(-0.47%)
Aug 06, 2018 851.79 856.45 845.09 848.45 0 -9.00(-1.05%)
Aug 03, 2018 851.08 861.02 847.26 857.45 0 +13.54(+1.60%)
Aug 02, 2018 838.35 848.49 831.86 843.91 0 -5.79(-0.68%)
Aug 01, 2018 850.88 857.98 845.18 849.70 0 -0.64(-0.08%)
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%)
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.