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 30, 2020 427.49 430.55 421.20 427.41 0 -1.68(-0.39%)
Oct 29, 2020 427.16 431.01 421.14 429.09 0 -2.32(-0.54%)
Oct 28, 2020 437.28 439.59 429.65 431.41 0 -12.44(-2.80%)
Oct 27, 2020 451.38 452.02 441.52 443.86 0 -4.72(-1.05%)
Oct 26, 2020 448.31 451.81 443.99 448.58 0 -4.44(-0.98%)
Oct 23, 2020 453.36 458.15 448.15 453.01 0 +3.55(+0.79%)
Oct 22, 2020 443.25 451.39 440.85 449.46 0 +7.33(+1.66%)
Oct 21, 2020 437.58 445.12 435.56 442.13 0 +4.76(+1.09%)
Oct 20, 2020 433.42 441.18 432.46 437.38 0 +11.82(+2.78%)
Oct 19, 2020 422.65 431.31 419.58 425.56 0 +8.95(+2.15%)
Oct 16, 2020 418.93 421.07 413.03 416.61 0 +2.58(+0.62%)
Oct 15, 2020 408.87 416.62 407.36 414.02 0 -3.31(-0.79%)
Oct 14, 2020 417.10 420.85 414.17 417.33 0 +0.79(+0.19%)
Oct 13, 2020 415.93 420.45 411.18 416.54 0 -5.38(-1.28%)
Oct 12, 2020 418.76 424.44 416.51 421.92 0 -0.81(-0.19%)
Oct 09, 2020 421.38 426.57 418.36 422.73 0 +6.33(+1.52%)
Oct 08, 2020 412.82 419.17 408.05 416.40 0 +8.31(+2.04%)
Oct 07, 2020 411.12 413.86 406.53 408.09 0 +2.09(+0.52%)
Oct 06, 2020 411.78 415.85 404.39 406.00 0 -0.16(-0.04%)
Oct 05, 2020 401.32 408.68 399.69 406.16 0 +9.93(+2.51%)
Oct 02, 2020 391.19 401.94 389.84 396.23 0 +0.22(+0.06%)
Oct 01, 2020 392.43 398.08 390.85 396.00 0 +7.61(+1.96%)
Sep 30, 2020 386.14 392.94 383.49 388.40 0 +6.05(+1.58%)
Sep 29, 2020 385.45 388.21 379.83 382.34 0 -4.82(-1.24%)
Sep 28, 2020 391.80 395.98 384.86 387.16 0 +0.17(+0.04%)
Sep 25, 2020 382.81 387.98 379.24 387.00 0 +3.98(+1.04%)
Sep 24, 2020 377.60 386.29 373.63 383.01 0 +4.98(+1.32%)
Sep 23, 2020 387.11 389.45 377.11 378.03 0 -7.78(-2.02%)
Sep 22, 2020 386.54 390.92 381.43 385.81 0 -0.40(-0.10%)
Sep 21, 2020 386.37 388.89 380.46 386.21 0 -7.16(-1.82%)
Sep 18, 2020 398.51 400.48 391.02 393.37 0 -12.08(-2.98%)
Sep 17, 2020 401.71 407.21 399.81 405.45 0 -0.72(-0.18%)
Sep 16, 2020 401.87 409.44 400.58 406.17 0 +4.62(+1.15%)
Sep 15, 2020 405.76 407.05 399.87 401.55 0 -0.95(-0.24%)
Sep 14, 2020 400.94 405.90 397.91 402.50 0 +2.68(+0.67%)
Sep 11, 2020 402.21 403.59 396.41 399.81 0 -2.35(-0.58%)
Sep 10, 2020 410.93 413.60 399.83 402.17 0 -8.05(-1.96%)
Sep 09, 2020 410.66 414.05 407.67 410.21 0 +2.87(+0.70%)
Sep 08, 2020 409.80 413.61 405.24 407.34 0 -8.34(-2.01%)
Sep 04, 2020 419.35 422.20 408.35 415.68 0 +0.98(+0.24%)
Sep 03, 2020 416.57 422.61 409.85 414.70 0 -0.39(-0.09%)
Sep 02, 2020 412.02 417.04 409.28 415.10 0 +1.41(+0.34%)
Sep 01, 2020 409.75 415.72 406.78 413.68 0 +11.18(+2.78%)
Aug 31, 2020 409.83 410.87 401.53 402.51 0 -15.53(-3.71%)
Aug 28, 2020 410.66 419.33 409.45 418.03 0 +14.44(+3.58%)
Aug 27, 2020 403.50 407.12 400.02 403.60 0 -0.54(-0.13%)
Aug 26, 2020 409.33 410.47 401.42 404.14 0 -5.56(-1.36%)
Aug 25, 2020 409.01 412.09 403.51 409.70 0 +5.33(+1.32%)
Aug 24, 2020 403.80 407.83 400.82 404.37 0 +8.16(+2.06%)
Aug 21, 2020 396.14 398.67 392.68 396.21 0 +0.64(+0.16%)
Aug 20, 2020 390.48 397.74 386.84 395.57 0 -3.09(-0.77%)
Aug 19, 2020 400.63 404.63 397.19 398.66 0 -3.27(-0.81%)
Aug 18, 2020 402.45 406.72 397.54 401.93 0 +3.10(+0.78%)
Aug 17, 2020 403.42 406.34 395.98 398.83 0 -6.06(-1.50%)
Aug 14, 2020 402.86 408.46 400.39 404.89 0 -6.08(-1.48%)
Aug 13, 2020 409.66 416.35 406.30 410.97 0 -0.85(-0.21%)
Aug 12, 2020 417.09 419.35 407.47 411.82 0 +1.38(+0.34%)
Aug 11, 2020 413.74 417.86 409.40 410.44 0 +8.09(+2.01%)
Aug 10, 2020 403.35 408.90 397.26 402.35 0 +3.72(+0.93%)
Aug 07, 2020 397.07 402.34 392.10 398.63 0 -4.08(-1.01%)
Aug 06, 2020 400.69 405.56 397.55 402.71 0 +0.39(+0.10%)
Aug 05, 2020 404.04 407.28 398.67 402.32 0 -0.35(-0.09%)
Aug 04, 2020 406.26 410.35 397.20 402.67 0 +1.08(+0.27%)
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.