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 (%)
May 31, 2019 841.40 851.87 837.83 848.02 0 -1.45(-0.17%)
May 30, 2019 847.58 855.40 844.32 849.47 0 +6.25(+0.74%)
May 29, 2019 839.40 847.40 832.30 843.22 0 +2.98(+0.35%)
May 28, 2019 837.77 848.86 830.77 840.24 0 +5.71(+0.68%)
May 24, 2019 829.21 839.95 824.84 834.53 0 +13.26(+1.61%)
May 23, 2019 820.05 826.36 814.33 821.27 0 -13.24(-1.59%)
May 22, 2019 837.05 841.58 831.59 834.51 0 -3.45(-0.41%)
May 21, 2019 828.06 841.07 820.34 837.97 0 +9.04(+1.09%)
May 20, 2019 813.77 834.62 811.17 828.93 0 +26.00(+3.24%)
May 17, 2019 805.08 813.24 796.97 802.93 0 -4.34(-0.54%)
May 16, 2019 805.03 814.51 800.23 807.27 0 +5.00(+0.62%)
May 15, 2019 800.62 810.51 795.62 802.26 0 -6.97(-0.86%)
May 14, 2019 809.38 816.27 803.28 809.23 0 +4.38(+0.54%)
May 13, 2019 808.59 812.36 799.79 804.86 0 -21.42(-2.59%)
May 10, 2019 822.26 831.77 813.88 826.28 0 +4.79(+0.58%)
May 09, 2019 816.13 825.16 808.48 821.49 0 -3.88(-0.47%)
May 08, 2019 827.31 834.59 821.51 825.36 0 +1.90(+0.23%)
May 07, 2019 824.10 829.20 815.30 823.46 0 -9.59(-1.15%)
May 06, 2019 830.93 838.23 824.56 833.05 0 -13.41(-1.58%)
May 03, 2019 842.67 850.88 838.48 846.46 0 +6.68(+0.80%)
May 02, 2019 832.91 845.09 828.48 839.77 0 +12.78(+1.55%)
May 01, 2019 829.72 840.91 821.69 826.99 0 -0.62(-0.07%)
Apr 30, 2019 828.63 832.53 819.62 827.61 0 +0.03(+0.00%)
Apr 29, 2019 832.91 838.33 822.49 827.58 0 -3.23(-0.39%)
Apr 26, 2019 829.53 835.78 824.75 830.81 0 +2.46(+0.30%)
Apr 25, 2019 822.38 831.57 812.99 828.34 0 -0.27(-0.03%)
Apr 24, 2019 832.71 838.15 819.13 828.61 0 -7.95(-0.95%)
Apr 23, 2019 833.22 840.58 826.24 836.56 0 +1.26(+0.15%)
Apr 22, 2019 830.10 840.39 823.42 835.30 0 -3.59(-0.43%)
Apr 18, 2019 833.52 844.39 827.98 838.89 0 +0.43(+0.05%)
Apr 17, 2019 844.19 847.01 829.65 838.46 0 -0.57(-0.07%)
Apr 16, 2019 837.05 845.39 833.30 839.03 0 +3.61(+0.43%)
Apr 15, 2019 837.65 841.84 830.22 835.42 0 +1.38(+0.17%)
Apr 12, 2019 835.62 841.17 828.27 834.04 0 +2.95(+0.35%)
Apr 11, 2019 835.83 839.72 825.64 831.10 0 -6.22(-0.74%)
Apr 10, 2019 836.89 840.53 830.39 837.31 0 -2.16(-0.26%)
Apr 09, 2019 838.22 843.04 831.52 839.47 0 -4.15(-0.49%)
Apr 08, 2019 837.37 844.18 832.95 843.62 0 -1.33(-0.16%)
Apr 05, 2019 842.77 850.41 838.11 844.95 0 +3.66(+0.43%)
Apr 04, 2019 835.70 845.47 830.29 841.29 0 +5.01(+0.60%)
Apr 03, 2019 842.39 847.07 832.39 836.29 0 -0.26(-0.03%)
Apr 02, 2019 837.03 842.96 828.20 836.55 0 -0.20(-0.02%)
Apr 01, 2019 837.95 846.28 828.49 836.75 0 -25.26(-2.93%)
Mar 29, 2019 855.42 865.38 850.65 862.01 0 +14.35(+1.69%)
Mar 28, 2019 838.51 853.08 835.60 847.66 0 +5.94(+0.71%)
Mar 27, 2019 847.74 851.95 834.00 841.72 0 -15.75(-1.84%)
Mar 26, 2019 856.87 863.40 849.44 857.47 0 +9.10(+1.07%)
Mar 25, 2019 849.09 858.13 843.28 848.37 0 +3.74(+0.44%)
Mar 22, 2019 857.77 862.32 841.00 844.63 0 -29.86(-3.41%)
Mar 21, 2019 879.99 885.23 866.61 874.49 0 -11.17(-1.26%)
Mar 20, 2019 888.01 895.33 880.14 885.66 0 -0.22(-0.02%)
Mar 19, 2019 895.53 899.57 882.58 885.88 0 -8.93(-1.00%)
Mar 18, 2019 887.33 897.44 884.55 894.81 0 +12.81(+1.45%)
Mar 15, 2019 877.93 889.04 876.23 882.00 0 +10.72(+1.23%)
Mar 14, 2019 868.70 873.12 863.08 871.28 0 +0.48(+0.06%)
Mar 13, 2019 861.59 876.07 858.75 870.80 0 +13.50(+1.58%)
Mar 12, 2019 853.98 861.41 849.60 857.30 0 +6.27(+0.74%)
Mar 11, 2019 837.01 854.23 835.90 851.03 0 +23.15(+2.80%)
Mar 08, 2019 820.78 831.05 818.89 827.88 0 +5.41(+0.66%)
Mar 07, 2019 829.60 830.94 816.95 822.47 0 -6.57(-0.79%)
Mar 06, 2019 834.69 840.50 821.83 829.03 0 -5.77(-0.69%)
Mar 05, 2019 830.22 838.80 824.96 834.80 0 +7.62(+0.92%)
Mar 04, 2019 828.19 831.01 819.25 827.18 0 -3.76(-0.45%)
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.