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 (%)
Jan 29, 2016 554.83 570.91 551.96 570.12 0 +21.99(+4.01%)
Jan 28, 2016 548.14 553.94 541.87 548.13 0 +2.83(+0.52%)
Jan 27, 2016 542.23 551.89 538.29 545.30 0 +1.85(+0.34%)
Jan 26, 2016 535.27 545.15 532.25 543.45 0 +11.26(+2.12%)
Jan 25, 2016 535.35 542.08 528.38 532.19 0 -7.74(-1.43%)
Jan 22, 2016 538.00 544.46 531.52 539.93 0 +16.17(+3.09%)
Jan 21, 2016 524.20 529.85 513.51 523.77 0 -0.27(-0.05%)
Jan 20, 2016 526.26 530.52 513.81 524.03 0 -13.82(-2.57%)
Jan 19, 2016 540.82 543.67 533.15 537.85 0 +0.66(+0.12%)
Jan 15, 2016 537.19 537.19 537.19 537.19 0 -23.77(-4.24%)
Jan 14, 2016 559.76 566.74 550.66 560.96 0 +2.06(+0.37%)
Jan 13, 2016 567.47 572.53 556.95 558.89 0 -6.66(-1.18%)
Jan 12, 2016 564.52 568.19 556.22 565.55 0 +4.53(+0.81%)
Jan 11, 2016 564.02 567.64 555.14 561.03 0 +4.75(+0.85%)
Jan 08, 2016 569.59 572.31 555.09 556.28 0 -7.02(-1.25%)
Jan 07, 2016 567.39 573.14 561.33 563.30 0 -14.29(-2.47%)
Jan 06, 2016 575.28 582.21 572.83 577.59 0 -6.98(-1.19%)
Jan 05, 2016 583.83 588.16 579.08 584.57 0 +2.60(+0.45%)
Jan 04, 2016 581.80 587.74 573.95 581.97 0 -11.78(-1.98%)
Dec 31, 2015 593.76 593.76 593.76 593.76 0 -1.72(-0.29%)
Dec 30, 2015 599.48 602.71 592.10 595.48 0 -9.37(-1.55%)
Dec 29, 2015 603.63 607.48 599.40 604.85 0 +1.36(+0.23%)
Dec 28, 2015 601.85 606.36 596.20 603.49 0 -0.90(-0.15%)
Dec 24, 2015 604.38 604.38 604.38 604.38 0 +1.05(+0.17%)
Dec 23, 2015 599.64 606.16 596.44 603.33 0 +8.82(+1.48%)
Dec 22, 2015 590.88 598.35 587.01 594.51 0 +3.94(+0.67%)
Dec 21, 2015 592.12 596.73 585.35 590.57 0 +0.91(+0.15%)
Dec 18, 2015 601.20 606.73 588.42 589.65 0 -13.41(-2.22%)
Dec 17, 2015 607.28 613.51 598.04 603.06 0 -9.20(-1.50%)
Dec 16, 2015 602.16 615.15 596.24 612.26 0 +12.14(+2.02%)
Dec 15, 2015 598.17 605.34 595.07 600.12 0 +10.08(+1.71%)
Dec 14, 2015 591.47 595.55 584.58 590.05 0 +0.69(+0.12%)
Dec 11, 2015 597.10 599.03 587.88 589.36 0 -13.47(-2.23%)
Dec 10, 2015 609.72 614.67 600.88 602.82 0 -3.97(-0.65%)
Dec 09, 2015 607.25 616.92 601.13 606.79 0 +2.53(+0.42%)
Dec 08, 2015 604.45 610.34 596.85 604.27 0 -7.91(-1.29%)
Dec 07, 2015 618.02 620.84 608.28 612.18 0 -9.50(-1.53%)
Dec 04, 2015 614.68 626.22 610.35 621.68 0 +3.91(+0.63%)
Dec 03, 2015 625.80 628.63 615.17 617.76 0 -1.97(-0.32%)
Dec 02, 2015 622.87 625.68 611.81 619.74 0 -8.22(-1.31%)
Dec 01, 2015 623.59 631.93 619.42 627.96 0 +9.44(+1.53%)
Nov 30, 2015 620.31 625.52 615.47 618.52 0 -5.81(-0.93%)
Nov 27, 2015 627.17 632.54 619.88 624.33 0 +0.38(+0.06%)
Nov 25, 2015 623.94 623.94 623.94 623.94 0 -12.19(-1.92%)
Nov 24, 2015 635.05 644.00 629.80 636.13 0 -1.45(-0.23%)
Nov 23, 2015 637.58 639.27 636.58 637.58 0 -10.62(-1.64%)
Nov 20, 2015 646.36 654.33 641.24 648.20 0 +3.05(+0.47%)
Nov 19, 2015 639.92 648.04 633.94 645.15 0 +9.54(+1.50%)
Nov 18, 2015 631.24 638.27 626.63 635.62 0 +6.33(+1.01%)
Nov 17, 2015 629.67 636.72 625.54 629.29 0 +2.65(+0.42%)
Nov 16, 2015 619.49 628.85 614.59 626.64 0 +7.20(+1.16%)
Nov 13, 2015 623.27 626.89 614.56 619.44 0 -6.38(-1.02%)
Nov 12, 2015 629.34 635.87 622.98 625.81 0 -13.16(-2.06%)
Nov 11, 2015 641.90 643.22 632.50 638.97 0 +3.13(+0.49%)
Nov 10, 2015 633.11 641.50 627.43 635.84 0 -4.63(-0.72%)
Nov 09, 2015 644.09 648.63 634.25 640.47 0 -7.32(-1.13%)
Nov 06, 2015 647.29 654.81 639.54 647.79 0 -2.41(-0.37%)
Nov 05, 2015 652.21 658.96 645.44 650.20 0 -2.89(-0.44%)
Nov 04, 2015 664.07 665.14 650.13 653.09 0 -11.02(-1.66%)
Nov 03, 2015 651.73 667.04 649.53 664.11 0 +9.96(+1.52%)
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.