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 (%)
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%)
Aug 01, 2016 686.71 689.99 680.33 681.99 0 -5.80(-0.84%)
Jul 29, 2016 681.81 692.42 679.33 687.79 0 +12.74(+1.89%)
Jul 28, 2016 678.60 681.91 670.77 675.05 0 -10.72(-1.56%)
Jul 27, 2016 686.03 692.22 680.80 685.77 0 +4.79(+0.70%)
Jul 26, 2016 682.34 686.65 679.23 680.98 0 -2.67(-0.39%)
Jul 25, 2016 687.92 691.10 680.92 683.65 0 -5.23(-0.76%)
Jul 22, 2016 683.83 690.92 680.70 688.88 0 +6.11(+0.89%)
Jul 21, 2016 683.21 688.96 676.17 682.78 0 -0.96(-0.14%)
Jul 20, 2016 681.95 686.66 676.53 683.74 0 +2.61(+0.38%)
Jul 19, 2016 679.03 683.43 675.53 681.13 0 -1.74(-0.25%)
Jul 18, 2016 677.19 685.63 674.46 682.87 0 +2.31(+0.34%)
Jul 15, 2016 685.16 688.24 676.59 680.56 0 +2.70(+0.40%)
Jul 14, 2016 677.38 682.27 673.65 677.86 0 +12.84(+1.93%)
Jul 13, 2016 664.57 669.48 656.56 665.01 0 +3.45(+0.52%)
Jul 12, 2016 664.11 669.32 659.12 661.57 0 +6.09(+0.93%)
Jul 11, 2016 653.84 658.72 651.40 655.47 0 +5.00(+0.77%)
Jul 08, 2016 650.47 649.81 634.11 650.47 0 +16.51(+2.60%)
Jul 07, 2016 635.84 643.35 631.34 633.97 0 -1.14(-0.18%)
Jul 06, 2016 635.11 635.11 635.11 635.11 0 -4.43(-0.69%)
Jul 05, 2016 643.20 648.22 633.71 639.54 0 -12.85(-1.97%)
Jul 01, 2016 652.39 652.39 652.39 652.39 0 +3.32(+0.51%)
Jun 30, 2016 642.05 653.26 636.71 649.08 0 +8.77(+1.37%)
Jun 29, 2016 637.22 644.08 633.28 640.31 0 +12.92(+2.06%)
Jun 28, 2016 623.00 629.87 615.66 627.38 0 +21.21(+3.50%)
Jun 27, 2016 618.14 619.87 600.34 606.18 0 -19.17(-3.07%)
Jun 24, 2016 620.50 634.54 614.04 625.35 0 -41.64(-6.24%)
Jun 23, 2016 662.24 669.53 655.08 666.99 0 +16.83(+2.59%)
Jun 22, 2016 653.62 659.70 647.65 650.16 0 +0.85(+0.13%)
Jun 21, 2016 645.20 652.65 640.06 649.32 0 +2.92(+0.45%)
Jun 20, 2016 647.92 652.42 642.34 646.39 0 +13.12(+2.07%)
Jun 17, 2016 633.57 639.71 627.61 633.28 0 +3.36(+0.53%)
Jun 16, 2016 616.95 631.77 613.51 629.92 0 +5.45(+0.87%)
Jun 15, 2016 621.70 631.99 616.84 624.48 0 +7.94(+1.29%)
Jun 14, 2016 623.05 629.34 612.74 616.54 0 -8.91(-1.43%)
Jun 13, 2016 623.35 631.32 619.81 625.45 0 -6.86(-1.09%)
Jun 10, 2016 637.21 640.65 630.19 632.31 0 -17.62(-2.71%)
Jun 09, 2016 649.75 653.52 644.02 649.93 0 -5.14(-0.78%)
Jun 08, 2016 650.11 659.66 647.94 655.07 0 +7.83(+1.21%)
Jun 07, 2016 640.59 650.51 638.73 647.24 0 +7.91(+1.24%)
Jun 06, 2016 636.26 643.75 633.05 639.33 0 +1.53(+0.24%)
Jun 03, 2016 634.48 640.72 628.61 637.80 0 +3.45(+0.54%)
Jun 02, 2016 623.41 636.62 621.36 634.35 0 +8.96(+1.43%)
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.