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 (%)
Oct 31, 2016 762.31 766.68 756.79 764.15 0 +8.29(+1.10%)
Oct 28, 2016 760.16 763.15 749.95 755.86 0 -3.10(-0.41%)
Oct 27, 2016 760.67 767.60 755.66 758.96 0 +8.34(+1.11%)
Oct 26, 2016 753.17 757.30 747.89 750.62 0 -7.64(-1.01%)
Oct 25, 2016 761.32 768.17 751.21 758.25 0 -5.98(-0.78%)
Oct 24, 2016 769.51 771.54 760.57 764.23 0 +3.56(+0.47%)
Oct 21, 2016 758.49 765.66 756.17 760.67 0 -2.97(-0.39%)
Oct 20, 2016 755.04 766.48 753.55 763.64 0 +8.78(+1.16%)
Oct 19, 2016 754.72 760.43 750.91 754.86 0 +1.59(+0.21%)
Oct 18, 2016 748.49 756.33 740.92 753.27 0 +21.18(+2.89%)
Oct 17, 2016 728.47 734.72 724.76 732.10 0 +2.70(+0.37%)
Oct 14, 2016 731.39 736.18 725.35 729.39 0 +5.21(+0.72%)
Oct 13, 2016 718.71 727.29 712.90 724.18 0 -3.17(-0.44%)
Oct 12, 2016 726.96 733.46 722.78 727.35 0 -1.62(-0.22%)
Oct 11, 2016 727.53 732.47 723.73 728.97 0 -0.17(-0.02%)
Oct 10, 2016 729.12 734.61 725.72 729.13 0 +5.88(+0.81%)
Oct 07, 2016 723.24 723.95 717.15 723.25 0 -0.15(-0.02%)
Oct 06, 2016 722.84 728.22 718.84 723.40 0 -1.66(-0.23%)
Oct 05, 2016 725.62 730.13 720.87 725.07 0 +4.77(+0.66%)
Oct 04, 2016 719.77 726.13 715.01 720.30 0 +7.58(+1.06%)
Sep 26, 2016 713.31 719.50 709.26 712.72 0 -6.00(-0.83%)
Sep 23, 2016 720.92 725.74 715.89 718.72 0 -4.21(-0.58%)
Sep 22, 2016 725.43 732.33 719.11 722.93 0 +3.92(+0.54%)
Sep 21, 2016 710.07 720.17 704.56 719.01 0 +18.39(+2.62%)
Sep 20, 2016 703.66 705.85 696.29 700.62 0 +4.20(+0.60%)
Sep 19, 2016 701.52 705.91 693.54 696.42 0 +2.82(+0.41%)
Sep 16, 2016 698.42 702.30 689.61 693.61 0 -7.05(-1.01%)
Sep 15, 2016 691.39 704.57 688.27 700.66 0 +7.81(+1.13%)
Sep 14, 2016 692.79 702.45 689.47 692.85 0 -0.36(-0.05%)
Sep 13, 2016 704.61 706.63 688.80 693.21 0 -26.85(-3.73%)
Sep 12, 2016 708.83 722.68 705.24 720.06 0 +3.96(+0.55%)
Sep 09, 2016 729.82 732.94 715.76 716.10 0 -22.53(-3.05%)
Sep 08, 2016 737.79 743.33 733.00 738.63 0 -0.07(-0.01%)
Sep 07, 2016 735.01 742.54 732.49 738.71 0 +0.85(+0.11%)
Sep 06, 2016 731.27 739.77 726.17 737.86 0 +10.46(+1.44%)
Sep 02, 2016 727.39 727.39 727.39 727.39 0 +8.64(+1.20%)
Sep 01, 2016 718.19 724.53 712.18 718.75 0 +3.70(+0.52%)
Aug 31, 2016 721.22 724.63 710.85 715.05 0 -1.15(-0.16%)
Aug 30, 2016 715.62 721.83 711.24 716.20 0 +4.33(+0.61%)
Aug 29, 2016 705.30 714.71 702.23 711.87 0 +7.54(+1.07%)
Aug 26, 2016 709.20 718.65 700.03 704.33 0 -4.50(-0.64%)
Aug 25, 2016 707.75 711.05 702.17 708.83 0 +3.54(+0.50%)
Aug 24, 2016 702.10 708.07 698.35 705.29 0 +3.97(+0.57%)
Aug 23, 2016 707.08 711.35 699.54 701.32 0 -0.00(-0.00%)
Aug 22, 2016 702.10 706.65 695.93 701.33 0 -4.83(-0.68%)
Aug 19, 2016 702.29 708.33 696.75 706.15 0 -3.94(-0.56%)
Aug 18, 2016 708.18 714.36 704.43 710.09 0 -0.13(-0.02%)
Aug 17, 2016 706.80 712.01 700.28 710.23 0 -1.85(-0.26%)
Aug 16, 2016 712.14 717.11 707.73 712.08 0 -2.81(-0.39%)
Aug 15, 2016 709.92 717.06 708.34 714.89 0 +7.00(+0.99%)
Aug 12, 2016 707.13 713.46 702.38 707.89 0 -2.56(-0.36%)
Aug 11, 2016 701.10 712.11 698.81 710.46 0 +10.76(+1.54%)
Aug 10, 2016 703.67 707.36 693.08 699.70 0 -4.12(-0.59%)
Aug 09, 2016 701.07 707.90 699.20 703.82 0 +5.76(+0.83%)
Aug 08, 2016 698.99 702.37 695.44 698.06 0 +1.45(+0.21%)
Aug 05, 2016 693.41 699.29 688.50 696.62 0 +7.74(+1.12%)
Aug 04, 2016 684.92 692.56 682.37 688.88 0 +7.46(+1.09%)
Aug 03, 2016 674.01 683.40 671.13 681.42 0 +5.97(+0.88%)
Aug 02, 2016 683.06 685.63 670.41 675.45 0 -6.54(-0.96%)
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.