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 (%)
Oct 31, 2019 630.67 633.44 623.06 629.04 0 -9.88(-1.55%)
Oct 30, 2019 635.47 641.92 627.98 638.92 0 -2.24(-0.35%)
Oct 29, 2019 639.53 645.31 635.78 641.16 0 +0.50(+0.08%)
Oct 28, 2019 639.17 646.34 635.18 640.66 0 +7.78(+1.23%)
Oct 25, 2019 629.65 637.17 624.69 632.88 0 +2.98(+0.47%)
Oct 24, 2019 630.93 635.12 623.74 629.91 0 +0.83(+0.13%)
Oct 23, 2019 623.90 631.88 621.93 629.08 0 +5.46(+0.88%)
Oct 22, 2019 617.52 628.70 614.69 623.62 0 +9.81(+1.60%)
Oct 21, 2019 609.43 617.25 605.67 613.81 0 +7.99(+1.32%)
Oct 18, 2019 606.79 611.51 602.64 605.82 0 -6.32(-1.03%)
Oct 17, 2019 617.63 622.39 609.78 612.14 0 -0.78(-0.13%)
Oct 16, 2019 606.04 616.08 602.82 612.92 0 +5.12(+0.84%)
Oct 15, 2019 602.12 612.63 598.14 607.80 0 +7.26(+1.21%)
Oct 14, 2019 600.61 605.09 596.54 600.54 0 -2.50(-0.41%)
Oct 11, 2019 603.60 608.94 599.36 603.05 0 +6.36(+1.07%)
Oct 10, 2019 592.86 599.84 589.37 596.68 0 +3.53(+0.60%)
Oct 09, 2019 592.39 598.36 588.21 593.15 0 +7.45(+1.27%)
Oct 08, 2019 586.70 591.98 582.94 585.70 0 -1.70(-0.29%)
Oct 07, 2019 588.45 595.79 583.22 587.40 0 -3.08(-0.52%)
Oct 04, 2019 586.18 593.49 580.95 590.48 0 -2.56(-0.43%)
Oct 03, 2019 586.35 594.77 581.99 593.04 0 +7.57(+1.29%)
Oct 02, 2019 589.16 591.34 581.28 585.47 0 -11.49(-1.92%)
Oct 01, 2019 602.96 604.26 592.68 596.96 0 -4.13(-0.69%)
Sep 30, 2019 606.77 608.28 598.27 601.09 0 -6.21(-1.02%)
Sep 27, 2019 612.69 615.66 601.34 607.30 0 -5.12(-0.84%)
Sep 26, 2019 610.45 616.59 606.85 612.42 0 -174.89(-22.21%)
Sep 25, 2019 781.79 788.32 773.74 787.31 0 -0.38(-0.05%)
Sep 24, 2019 795.87 800.37 783.96 787.69 0 -10.27(-1.29%)
Sep 23, 2019 791.16 800.13 782.99 797.97 0 +17.38(+2.23%)
Sep 20, 2019 779.54 786.73 774.35 780.59 0 +34.25(+4.59%)
Sep 19, 2019 750.91 756.91 742.81 746.34 0 -5.85(-0.78%)
Sep 18, 2019 753.31 758.57 745.95 752.19 0 -4.02(-0.53%)
Sep 17, 2019 748.00 759.13 744.45 756.21 0 +1.99(+0.26%)
Sep 16, 2019 752.52 760.52 748.94 754.22 0 -5.45(-0.72%)
Sep 13, 2019 764.60 769.39 755.77 759.67 0 -1.95(-0.26%)
Sep 12, 2019 766.45 771.13 756.37 761.62 0 +0.80(+0.11%)
Sep 11, 2019 757.38 764.61 752.94 760.82 0 +6.15(+0.82%)
Sep 10, 2019 755.20 760.39 747.33 754.67 0 +1.39(+0.19%)
Sep 09, 2019 754.01 763.40 750.71 753.28 0 +4.29(+0.57%)
Sep 06, 2019 744.18 755.90 743.10 748.99 0 +10.93(+1.48%)
Sep 05, 2019 745.29 754.30 733.33 738.06 0 +0.43(+0.06%)
Sep 04, 2019 741.22 744.10 733.35 737.63 0 +9.92(+1.36%)
Sep 03, 2019 735.25 739.85 723.86 727.71 0 -17.21(-2.31%)
Aug 30, 2019 745.03 750.27 739.83 744.92 0 +8.14(+1.11%)
Aug 29, 2019 732.60 740.16 729.26 736.78 0 +5.35(+0.73%)
Aug 28, 2019 733.11 737.42 726.88 731.43 0 -3.72(-0.51%)
Aug 27, 2019 737.00 743.28 730.57 735.15 0 +1.88(+0.26%)
Aug 26, 2019 741.61 745.13 728.78 733.27 0 +3.16(+0.43%)
Aug 23, 2019 740.26 749.64 726.95 730.11 0 -9.98(-1.35%)
Aug 22, 2019 751.52 755.02 738.86 740.09 0 -15.64(-2.07%)
Aug 21, 2019 758.36 761.18 752.69 755.73 0 +4.25(+0.56%)
Aug 20, 2019 751.88 757.67 746.99 751.49 0 -0.68(-0.09%)
Aug 19, 2019 765.79 768.63 749.70 752.16 0 -11.28(-1.48%)
Aug 16, 2019 761.29 768.27 755.63 763.44 0 +6.87(+0.91%)
Aug 15, 2019 753.76 761.41 747.40 756.57 0 +5.28(+0.70%)
Aug 14, 2019 761.70 765.97 748.50 751.29 0 -21.41(-2.77%)
Aug 13, 2019 764.68 779.07 760.97 772.70 0 +0.68(+0.09%)
Aug 12, 2019 771.90 779.50 763.36 772.02 0 -18.43(-2.33%)
Aug 09, 2019 796.55 802.71 786.37 790.46 0 -3.69(-0.47%)
Aug 08, 2019 794.45 802.59 788.14 794.15 0 +9.44(+1.20%)
Aug 07, 2019 775.54 789.83 770.98 784.71 0 +0.52(+0.07%)
Aug 06, 2019 779.37 788.62 773.94 784.19 0 +14.20(+1.84%)
Aug 05, 2019 778.63 782.82 765.48 769.99 0 -26.84(-3.37%)
Aug 02, 2019 800.06 805.43 791.54 796.82 0 -7.86(-0.98%)
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.