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 (%)
Feb 28, 2018 978.69 981.34 960.52 962.42 0 -13.36(-1.37%)
Feb 27, 2018 991.50 993.90 974.64 975.78 0 -20.61(-2.07%)
Feb 26, 2018 997.75 1004 988.42 996.39 0 +3.01(+0.30%)
Feb 23, 2018 989.79 996.05 980.33 993.38 0 +10.96(+1.12%)
Feb 22, 2018 984.57 992.03 974.70 982.42 0 +2.92(+0.30%)
Feb 21, 2018 988.84 997.34 977.57 979.50 0 -7.81(-0.79%)
Feb 20, 2018 982.24 995.02 975.96 987.31 0 -2.16(-0.22%)
Feb 16, 2018 989.48 989.48 989.48 989.48 0 -2.22(-0.22%)
Feb 15, 2018 993.86 1000 984.17 991.70 0 +1.61(+0.16%)
Feb 14, 2018 964.77 993.51 961.07 990.09 0 +19.90(+2.05%)
Feb 13, 2018 968.69 977.16 961.92 970.18 0 -3.91(-0.40%)
Feb 12, 2018 965.84 981.90 956.89 974.10 0 +17.97(+1.88%)
Feb 09, 2018 956.14 963.66 927.59 956.13 0 +9.78(+1.03%)
Feb 08, 2018 983.30 987.12 945.95 946.35 0 -29.45(-3.02%)
Feb 07, 2018 983.23 993.11 967.45 975.80 0 -16.04(-1.62%)
Feb 06, 2018 966.26 996.13 961.41 991.84 0 +10.91(+1.11%)
Feb 05, 2018 1001 1008 971.36 980.93 0 -20.33(-2.03%)
Feb 02, 2018 1023 1026 999.43 1001 0 -45.76(-4.37%)
Feb 01, 2018 1040 1051 1033 1047 0 -1.96(-0.19%)
Jan 31, 2018 1060 1070 1045 1049 0 +6.78(+0.65%)
Jan 30, 2018 1041 1049 1034 1042 0 -2.87(-0.27%)
Jan 29, 2018 1053 1058 1039 1045 0 -19.37(-1.82%)
Jan 26, 2018 1045 1066 1043 1064 0 +17.17(+1.64%)
Jan 25, 2018 1044 1059 1037 1047 0 +6.11(+0.59%)
Jan 24, 2018 1034 1053 1023 1041 0 +19.40(+1.90%)
Jan 23, 2018 1018 1029 1010 1022 0 +3.61(+0.35%)
Jan 22, 2018 1021 1029 1009 1018 0 -3.47(-0.34%)
Jan 19, 2018 1012 1025 1005 1022 0 +16.02(+1.59%)
Jan 18, 2018 1008 1016 998.98 1006 0 -3.63(-0.36%)
Jan 17, 2018 996.02 1012 990.44 1009 0 +11.85(+1.19%)
Jan 16, 2018 995.19 1003 990.02 997.38 0 +4.30(+0.43%)
Jan 12, 2018 993.07 993.07 993.07 993.07 0 +9.02(+0.92%)
Jan 11, 2018 976.23 986.07 970.90 984.06 0 +12.65(+1.30%)
Jan 10, 2018 972.79 979.73 966.60 971.41 0 -2.43(-0.25%)
Jan 09, 2018 972.01 979.99 967.25 973.84 0 +1.57(+0.16%)
Jan 08, 2018 975.11 979.24 968.03 972.27 0 -1.29(-0.13%)
Jan 05, 2018 967.90 978.51 961.45 973.56 0 +8.01(+0.83%)
Jan 04, 2018 967.47 975.20 961.76 965.54 0 +3.72(+0.39%)
Jan 03, 2018 960.13 966.30 953.17 961.82 0 -1.14(-0.12%)
Jan 02, 2018 957.89 964.79 952.28 962.97 0 +16.46(+1.74%)
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%)
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.