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 (%)
Nov 29, 2019 616.62 618.87 609.98 613.01 0 -8.19(-1.32%)
Nov 27, 2019 618.71 624.49 611.69 621.20 0 +3.69(+0.60%)
Nov 26, 2019 617.04 620.96 610.29 617.50 0 -5.80(-0.93%)
Nov 25, 2019 622.34 626.87 619.02 623.30 0 +3.36(+0.54%)
Nov 22, 2019 618.37 624.58 617.12 619.95 0 +2.68(+0.43%)
Nov 21, 2019 617.64 620.63 612.55 617.27 0 +1.50(+0.24%)
Nov 20, 2019 613.68 619.36 610.63 615.78 0 +0.13(+0.02%)
Nov 19, 2019 617.19 618.45 611.62 615.64 0 +0.06(+0.01%)
Nov 18, 2019 619.65 621.87 612.22 615.58 0 -6.68(-1.07%)
Nov 15, 2019 618.87 625.03 615.84 622.26 0 +6.28(+1.02%)
Nov 14, 2019 614.30 619.38 611.20 615.98 0 +1.92(+0.31%)
Nov 13, 2019 614.37 618.85 609.29 614.06 0 -8.26(-1.33%)
Nov 12, 2019 624.14 627.67 618.15 622.33 0 -5.89(-0.94%)
Nov 11, 2019 625.79 631.34 623.49 628.22 0 -1.00(-0.16%)
Nov 08, 2019 633.42 636.55 626.46 629.22 0 -9.46(-1.48%)
Nov 07, 2019 641.60 645.33 636.42 638.68 0 +1.91(+0.30%)
Nov 06, 2019 637.12 642.76 630.24 636.77 0 -5.02(-0.78%)
Nov 05, 2019 640.20 646.25 635.69 641.79 0 +4.16(+0.65%)
Nov 04, 2019 639.08 642.18 633.20 637.63 0 +2.94(+0.46%)
Nov 01, 2019 634.73 639.45 625.95 634.69 0 +5.65(+0.90%)
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%)
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.