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, 2014 858.42 869.56 853.53 864.20 0 +3.04(+0.35%)
Oct 30, 2014 851.05 864.93 847.14 861.15 0 +11.79(+1.39%)
Oct 28, 2014 836.59 852.21 833.04 849.37 0 +26.24(+3.19%)
Oct 27, 2014 805.09 826.74 823.13 823.13 0 -6.94(-0.84%)
Oct 24, 2014 825.50 839.20 819.66 830.07 0 +11.81(+1.44%)
Oct 23, 2014 824.21 833.13 811.67 818.25 0 -14.72(-1.77%)
Oct 21, 2014 825.71 837.60 823.06 832.97 0 -8.72(-1.04%)
Oct 20, 2014 780.62 851.01 834.32 841.69 0 -2.37(-0.28%)
Oct 17, 2014 844.05 847.55 843.41 844.06 0 +22.87(+2.79%)
Oct 16, 2014 816.72 834.51 810.31 821.18 0 -18.52(-2.21%)
Oct 15, 2014 846.38 851.80 820.02 839.70 0 -26.74(-3.09%)
Oct 14, 2014 854.92 872.75 850.89 866.44 0 +4.85(+0.56%)
Oct 13, 2014 862.03 869.22 860.86 861.59 0 +29.17(+3.50%)
Oct 10, 2014 851.26 853.77 830.38 832.42 0 -22.35(-2.62%)
Oct 09, 2014 860.12 868.39 848.38 854.77 0 -6.55(-0.76%)
Oct 08, 2014 856.15 866.38 837.94 861.32 0 +10.45(+1.23%)
Oct 07, 2014 859.08 864.91 846.98 850.86 0 -4.82(-0.56%)
Oct 06, 2014 865.26 871.87 850.42 855.68 0 +30.54(+3.70%)
Oct 03, 2014 820.69 832.90 815.25 825.14 0 +5.10(+0.62%)
Oct 02, 2014 823.42 829.94 806.26 820.04 0 +0.89(+0.11%)
Oct 01, 2014 828.86 834.80 815.81 819.15 0 -18.02(-2.15%)
Sep 30, 2014 834.40 845.42 826.39 837.17 0 -6.25(-0.74%)
Sep 29, 2014 844.77 853.88 838.98 843.42 0 -33.69(-3.84%)
Sep 26, 2014 859.52 879.94 855.80 877.11 0 +17.27(+2.01%)
Sep 25, 2014 871.88 874.32 857.44 859.84 0 -29.61(-3.33%)
Sep 19, 2014 902.11 904.33 887.16 889.45 0 -13.71(-1.52%)
Sep 18, 2014 903.70 911.06 896.51 903.17 0 +2.11(+0.23%)
Sep 17, 2014 911.74 915.80 898.98 901.05 0 -6.23(-0.69%)
Sep 16, 2014 902.94 918.67 898.50 907.28 0 +13.89(+1.55%)
Sep 15, 2014 889.41 899.38 882.62 893.39 0 -0.62(-0.07%)
Sep 12, 2014 903.03 905.73 888.27 894.00 0 -12.96(-1.43%)
Sep 11, 2014 911.02 915.28 904.32 906.96 0 -5.73(-0.63%)
Sep 10, 2014 918.23 921.58 906.05 912.70 0 -6.51(-0.71%)
Sep 09, 2014 928.60 933.37 914.90 919.21 0 -14.66(-1.57%)
Sep 08, 2014 952.41 957.85 929.73 933.87 0 -18.82(-1.98%)
Sep 05, 2014 947.85 954.84 941.94 952.69 0 +7.30(+0.77%)
Sep 04, 2014 951.73 962.73 941.26 945.39 0 -11.85(-1.24%)
Sep 03, 2014 952.00 962.53 945.99 957.24 0 +12.16(+1.29%)
Sep 02, 2014 933.14 947.56 927.22 945.08 0 +8.82(+0.94%)
Aug 29, 2014 936.26 936.26 936.26 0 +14.12(+1.53%)
Aug 28, 2014 923.59 928.31 916.16 922.14 0 -7.21(-0.78%)
Aug 27, 2014 921.09 932.71 916.88 929.35 0 +15.68(+1.72%)
Aug 26, 2014 911.22 920.93 906.65 913.67 0 +9.29(+1.03%)
Aug 25, 2014 900.61 908.82 895.49 904.38 0 +8.97(+1.00%)
Aug 22, 2014 902.94 905.48 890.36 895.40 0 -6.73(-0.75%)
Aug 21, 2014 900.09 908.39 895.54 902.14 0 +0.46(+0.05%)
Aug 20, 2014 899.43 905.35 894.93 901.68 0 -1.53(-0.17%)
Aug 19, 2014 895.07 909.58 891.01 903.21 0 +5.73(+0.64%)
Aug 18, 2014 895.10 899.95 889.83 897.48 0 +7.60(+0.85%)
Aug 15, 2014 892.94 896.35 878.53 889.88 0 +4.39(+0.50%)
Aug 14, 2014 877.62 887.92 871.73 885.48 0 +14.21(+1.63%)
Aug 13, 2014 873.55 880.64 862.72 871.27 0 +3.58(+0.41%)
Aug 12, 2014 863.91 872.24 861.23 867.69 0 +3.48(+0.40%)
Aug 11, 2014 856.37 867.61 852.13 864.22 0 +7.81(+0.91%)
Aug 08, 2014 854.58 860.16 845.58 856.41 0 -1.36(-0.16%)
Aug 07, 2014 871.94 874.83 852.74 857.76 0 -13.55(-1.55%)
Aug 06, 2014 865.21 878.07 860.68 871.31 0 +3.59(+0.41%)
Aug 05, 2014 878.25 881.56 864.13 867.72 0 -13.77(-1.56%)
Aug 04, 2014 875.65 884.92 869.76 881.49 0 +4.14(+0.47%)
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.