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 (%)
Dec 29, 2017 946.51 946.51 946.51 946.51 0 +2.17(+0.23%)
Dec 28, 2017 942.71 947.38 936.09 944.34 0 +6.15(+0.66%)
Dec 27, 2017 940.28 943.94 933.27 938.19 0 -3.48(-0.37%)
Dec 26, 2017 939.69 945.53 935.27 941.67 0 -1.23(-0.13%)
Dec 22, 2017 940.89 946.73 936.46 942.91 0 +1.94(+0.21%)
Dec 21, 2017 935.82 947.25 930.57 940.97 0 +5.29(+0.57%)
Dec 20, 2017 936.29 942.04 930.04 935.67 0 +4.60(+0.49%)
Dec 19, 2017 929.17 937.73 922.52 931.07 0 +2.98(+0.32%)
Dec 18, 2017 924.78 936.29 921.84 928.09 0 +14.54(+1.59%)
Dec 15, 2017 915.95 919.79 908.84 913.55 0 +5.91(+0.65%)
Dec 14, 2017 906.67 917.70 902.74 907.64 0 +3.42(+0.38%)
Dec 13, 2017 917.07 921.14 898.98 904.22 0 -10.15(-1.11%)
Dec 12, 2017 907.85 917.88 889.86 914.37 0 +4.16(+0.46%)
Dec 11, 2017 899.44 914.65 896.03 910.21 0 +8.66(+0.96%)
Dec 08, 2017 908.92 910.96 897.19 901.54 0 +3.65(+0.41%)
Dec 07, 2017 885.74 900.94 883.21 897.89 0 -0.73(-0.08%)
Dec 06, 2017 892.00 902.42 882.64 898.62 0 +3.25(+0.36%)
Dec 05, 2017 904.36 906.77 891.80 895.37 0 -1.48(-0.16%)
Dec 04, 2017 905.53 909.50 893.29 896.85 0 +0.74(+0.08%)
Dec 01, 2017 898.97 902.16 887.12 896.11 0 -5.85(-0.65%)
Nov 30, 2017 909.78 915.14 896.77 901.96 0 -9.38(-1.03%)
Nov 29, 2017 915.96 922.84 906.17 911.34 0 -5.58(-0.61%)
Nov 28, 2017 915.74 922.89 907.00 916.92 0 +9.42(+1.04%)
Nov 27, 2017 908.82 916.29 901.85 907.50 0 -8.37(-0.91%)
Nov 24, 2017 912.62 917.22 907.87 915.87 0 +3.95(+0.43%)
Nov 22, 2017 909.29 915.55 904.76 911.92 0 +7.44(+0.82%)
Nov 21, 2017 905.58 914.83 900.71 904.48 0 -0.15(-0.02%)
Nov 20, 2017 899.96 908.40 892.16 904.63 0 -6.13(-0.67%)
Nov 17, 2017 897.63 914.32 894.38 910.76 0 +11.13(+1.24%)
Nov 16, 2017 896.27 904.15 888.67 899.63 0 +13.21(+1.49%)
Nov 15, 2017 872.22 889.52 869.63 886.42 0 +10.41(+1.19%)
Nov 14, 2017 884.08 888.37 870.60 876.02 0 -10.39(-1.17%)
Nov 13, 2017 885.40 892.18 876.53 886.40 0 -4.93(-0.55%)
Nov 10, 2017 894.54 900.97 888.06 891.33 0 -6.77(-0.75%)
Nov 09, 2017 901.01 910.92 891.38 898.10 0 -11.16(-1.23%)
Nov 08, 2017 899.87 913.43 894.73 909.26 0 +11.35(+1.26%)
Nov 07, 2017 906.25 908.26 890.35 897.91 0 -12.80(-1.41%)
Nov 06, 2017 903.35 914.61 898.69 910.71 0 +4.62(+0.51%)
Nov 03, 2017 912.79 915.33 897.26 906.09 0 -7.92(-0.87%)
Nov 02, 2017 905.20 916.83 899.43 914.01 0 +6.74(+0.74%)
Nov 01, 2017 912.95 920.96 902.81 907.27 0 -5.02(-0.55%)
Oct 31, 2017 911.54 920.25 903.52 912.29 0 +2.84(+0.31%)
Oct 30, 2017 917.68 924.27 904.19 909.45 0 -7.91(-0.86%)
Oct 27, 2017 911.24 922.06 903.72 917.36 0 +2.99(+0.33%)
Oct 26, 2017 934.77 937.75 910.07 914.38 0 -5.88(-0.64%)
Oct 25, 2017 929.00 935.51 909.08 920.26 0 -9.76(-1.05%)
Oct 24, 2017 931.33 936.22 922.54 930.02 0 +5.49(+0.59%)
Oct 23, 2017 933.02 940.37 920.82 924.53 0 -10.33(-1.11%)
Oct 20, 2017 941.14 944.06 930.70 934.86 0 -2.00(-0.21%)
Oct 19, 2017 931.82 939.53 924.98 936.86 0 +0.27(+0.03%)
Oct 18, 2017 940.35 944.02 931.37 936.58 0 +1.53(+0.16%)
Oct 17, 2017 941.12 944.67 929.25 935.05 0 -7.81(-0.83%)
Oct 16, 2017 951.93 956.55 936.30 942.85 0 -13.82(-1.44%)
Oct 13, 2017 950.30 962.29 943.14 956.67 0 +14.37(+1.52%)
Oct 12, 2017 943.70 949.48 937.83 942.30 0 +3.05(+0.33%)
Oct 11, 2017 942.67 947.01 934.39 939.25 0 -2.03(-0.22%)
Oct 10, 2017 933.57 945.29 930.28 941.28 0 +15.22(+1.64%)
Oct 09, 2017 931.73 934.25 920.96 926.06 0 -6.34(-0.68%)
Oct 06, 2017 934.36 938.17 926.47 932.40 0 -4.51(-0.48%)
Oct 05, 2017 941.18 948.31 932.71 936.91 0 +0.54(+0.06%)
Oct 04, 2017 940.48 944.00 932.55 936.37 0 -6.89(-0.73%)
Oct 03, 2017 928.87 946.08 924.85 943.26 0 +12.57(+1.35%)
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.