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 30, 2015 770.69 774.33 756.00 759.81 0 -31.35(-3.96%)
Jan 29, 2015 797.50 801.01 781.92 791.16 0 -0.20(-0.02%)
Jan 28, 2015 804.56 807.45 787.89 791.36 0 -26.70(-3.26%)
Jan 27, 2015 809.36 822.14 805.69 818.06 0 +0.90(+0.11%)
Jan 26, 2015 809.75 820.07 805.63 817.15 0 +9.61(+1.19%)
Jan 23, 2015 805.17 811.93 796.97 807.54 0 -4.55(-0.56%)
Jan 22, 2015 806.75 819.31 799.22 812.09 0 +11.56(+1.44%)
Jan 21, 2015 793.33 805.04 792.60 800.53 0 +11.45(+1.45%)
Jan 20, 2015 784.05 791.75 778.41 789.08 0 +3.56(+0.45%)
Jan 16, 2015 770.77 786.20 764.78 785.52 0 +16.16(+2.10%)
Jan 15, 2015 769.35 770.40 767.66 769.36 0 +2.67(+0.35%)
Jan 14, 2015 761.26 769.65 754.32 766.69 0 +5.86(+0.77%)
Jan 13, 2015 760.83 760.83 760.83 760.83 0 +3.93(+0.52%)
Jan 12, 2015 760.53 764.33 750.20 756.90 0 -12.33(-1.60%)
Jan 09, 2015 774.18 778.34 760.50 769.23 0 -6.36(-0.82%)
Jan 08, 2015 772.60 784.14 768.75 775.59 0 +11.47(+1.50%)
Jan 07, 2015 761.34 771.51 754.65 764.12 0 +12.38(+1.65%)
Jan 06, 2015 749.76 762.64 737.37 751.74 0 +3.90(+0.52%)
Jan 05, 2015 749.02 758.45 738.16 747.84 0 -17.74(-2.32%)
Jan 02, 2015 774.55 777.18 760.35 765.58 0 -6.85(-0.89%)
Dec 31, 2014 772.42 772.42 772.42 772.42 0 +0.09(+0.01%)
Dec 30, 2014 775.28 779.97 766.90 772.34 0 -3.43(-0.44%)
Dec 29, 2014 774.12 782.91 769.15 775.76 0 -5.55(-0.71%)
Dec 26, 2014 787.37 792.20 776.25 781.32 0 -5.30(-0.67%)
Dec 24, 2014 786.61 786.61 786.61 786.61 0 +2.05(+0.26%)
Dec 23, 2014 784.66 788.88 774.98 784.56 0 -1.22(-0.15%)
Dec 22, 2014 784.93 791.07 776.35 785.78 0 +5.37(+0.69%)
Dec 19, 2014 786.28 794.84 774.85 780.41 0 -5.96(-0.76%)
Dec 18, 2014 784.45 795.45 774.49 786.37 0 +16.62(+2.16%)
Dec 17, 2014 753.54 780.00 752.22 769.75 0 +20.23(+2.70%)
Dec 16, 2014 749.52 759.09 749.52 749.52 0 -1.41(-0.19%)
Dec 15, 2014 772.40 773.46 745.91 750.93 0 -18.98(-2.47%)
Dec 12, 2014 786.84 792.50 767.89 769.91 0 -21.09(-2.67%)
Dec 11, 2014 791.95 801.14 783.23 791.00 0 -0.22(-0.03%)
Dec 10, 2014 808.21 809.04 787.48 791.22 0 -21.11(-2.60%)
Dec 09, 2014 804.42 816.67 797.54 812.33 0 +3.18(+0.39%)
Dec 08, 2014 821.74 826.44 803.54 809.14 0 -16.09(-1.95%)
Dec 05, 2014 819.25 828.49 813.39 825.23 0 +6.00(+0.73%)
Dec 04, 2014 824.52 827.63 811.04 819.23 0 -9.52(-1.15%)
Dec 03, 2014 826.48 834.17 823.13 828.75 0 +5.54(+0.67%)
Dec 02, 2014 826.74 830.16 817.77 823.21 0 -5.57(-0.67%)
Dec 01, 2014 841.93 843.00 824.13 828.79 0 -25.16(-2.95%)
Nov 28, 2014 856.43 863.20 845.34 853.95 0 -17.18(-1.97%)
Nov 26, 2014 871.14 871.14 871.14 871.14 0 +9.58(+1.11%)
Nov 25, 2014 874.97 877.22 852.73 861.56 0 -7.56(-0.87%)
Nov 24, 2014 869.03 878.96 862.08 869.12 0 -3.72(-0.43%)
Nov 21, 2014 853.50 878.96 850.97 872.84 0 +34.32(+4.09%)
Nov 20, 2014 839.93 853.02 828.00 838.52 0 -2.62(-0.31%)
Nov 19, 2014 840.44 850.59 827.60 841.14 0 +6.88(+0.82%)
Nov 18, 2014 824.31 838.49 819.99 834.27 0 +15.18(+1.85%)
Nov 17, 2014 825.78 830.16 812.46 819.09 0 -3.91(-0.48%)
Nov 14, 2014 813.32 826.34 807.99 823.00 0 -3.58(-0.43%)
Nov 13, 2014 832.97 839.93 817.71 826.58 0 -8.21(-0.98%)
Nov 12, 2014 836.93 846.27 828.90 834.79 0 -1.86(-0.22%)
Nov 11, 2014 837.66 840.86 829.55 836.64 0 +1.90(+0.23%)
Nov 10, 2014 839.50 844.54 828.60 834.74 0 +0.85(+0.10%)
Nov 07, 2014 831.39 839.61 823.86 833.89 0 -4.90(-0.58%)
Nov 06, 2014 848.25 851.93 833.82 838.80 0 -11.47(-1.35%)
Nov 05, 2014 856.21 860.15 845.08 850.27 0 -2.83(-0.33%)
Nov 04, 2014 850.94 860.18 843.13 853.10 0 +1.31(+0.15%)
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.