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 (%)
Mar 31, 2020 367.30 373.15 357.19 363.97 0 -4.04(-1.10%)
Mar 30, 2020 363.17 373.54 353.29 368.01 0 +0.05(+0.01%)
Mar 27, 2020 372.61 381.58 356.69 367.96 0 -23.24(-5.94%)
Mar 26, 2020 376.02 398.27 369.27 391.20 0 +26.40(+7.24%)
Mar 25, 2020 339.20 378.66 330.27 364.80 0 +33.05(+9.96%)
Mar 24, 2020 318.88 342.33 313.10 331.75 0 +37.62(+12.79%)
Mar 23, 2020 312.95 316.08 288.50 294.13 0 -33.32(-10.18%)
Mar 20, 2020 347.35 354.01 323.90 327.45 0 -7.49(-2.24%)
Mar 19, 2020 339.83 354.82 317.58 334.94 0 -14.77(-4.22%)
Mar 18, 2020 358.88 368.99 332.11 349.71 0 -46.95(-11.84%)
Mar 17, 2020 375.49 402.52 368.60 396.66 0 +22.81(+6.10%)
Mar 16, 2020 380.28 401.75 369.86 373.85 0 -58.71(-13.57%)
Mar 13, 2020 442.14 449.87 403.47 432.56 0 +35.21(+8.86%)
Mar 12, 2020 407.18 417.72 383.33 397.35 0 -49.54(-11.09%)
Mar 11, 2020 466.09 469.33 439.98 446.89 0 -26.80(-5.66%)
Mar 10, 2020 472.52 478.43 455.63 473.69 0 +20.01(+4.41%)
Mar 09, 2020 462.41 471.43 444.27 453.69 0 -44.93(-9.01%)
Mar 06, 2020 498.95 507.23 493.12 498.62 0 -10.84(-2.13%)
Mar 05, 2020 517.61 519.43 504.62 509.46 0 -20.75(-3.91%)
Mar 04, 2020 527.34 533.01 519.37 530.21 0 +6.56(+1.25%)
Mar 03, 2020 533.85 542.64 519.35 523.65 0 -13.86(-2.58%)
Mar 02, 2020 528.95 540.24 523.40 537.51 0 +4.30(+0.81%)
Feb 28, 2020 525.10 536.33 517.57 533.21 0 -2.61(-0.49%)
Feb 27, 2020 540.03 548.74 533.48 535.82 0 -7.76(-1.43%)
Feb 26, 2020 550.00 557.14 540.70 543.58 0 -1.80(-0.33%)
Feb 25, 2020 556.25 558.99 542.82 545.39 0 -8.23(-1.49%)
Feb 24, 2020 552.70 558.91 547.88 553.62 0 -19.54(-3.41%)
Feb 21, 2020 570.58 579.35 566.48 573.16 0 -8.98(-1.54%)
Feb 20, 2020 584.32 587.41 577.36 582.14 0 -5.61(-0.95%)
Feb 19, 2020 589.30 593.54 584.83 587.75 0 +1.36(+0.23%)
Feb 18, 2020 587.14 590.55 580.35 586.40 0 -9.92(-1.66%)
Feb 14, 2020 600.25 602.05 593.34 596.32 0 -6.49(-1.08%)
Feb 13, 2020 604.67 607.67 598.74 602.80 0 -7.23(-1.19%)
Feb 12, 2020 611.52 613.97 605.96 610.03 0 +1.35(+0.22%)
Feb 11, 2020 611.52 616.34 605.33 608.69 0 +3.24(+0.54%)
Feb 10, 2020 603.50 609.31 600.38 605.44 0 -0.06(-0.01%)
Feb 07, 2020 605.52 611.06 600.30 605.50 0 -3.12(-0.51%)
Feb 06, 2020 613.67 615.89 603.87 608.63 0 +3.42(+0.57%)
Feb 05, 2020 609.67 612.68 602.61 605.20 0 +6.14(+1.03%)
Feb 04, 2020 599.38 605.20 594.86 599.06 0 +8.14(+1.38%)
Feb 03, 2020 587.94 595.38 586.27 590.92 0 +5.51(+0.94%)
Jan 31, 2020 589.00 590.88 581.54 585.41 0 -10.14(-1.70%)
Jan 30, 2020 589.79 598.06 585.93 595.55 0 +0.40(+0.07%)
Jan 29, 2020 600.94 602.84 593.30 595.15 0 -5.02(-0.84%)
Jan 28, 2020 599.17 603.95 594.18 600.17 0 +2.26(+0.38%)
Jan 27, 2020 600.00 603.66 594.59 597.91 0 -13.98(-2.28%)
Jan 24, 2020 616.21 619.90 607.71 611.89 0 -3.77(-0.61%)
Jan 23, 2020 613.35 620.52 607.27 615.66 0 +2.33(+0.38%)
Jan 22, 2020 616.19 619.06 610.17 613.33 0 +1.95(+0.32%)
Jan 21, 2020 624.57 625.99 610.38 611.38 0 -23.40(-3.69%)
Jan 17, 2020 634.15 637.16 630.35 634.78 0 +5.06(+0.80%)
Jan 16, 2020 632.08 635.34 626.14 629.73 0 +1.30(+0.21%)
Jan 15, 2020 634.34 636.18 625.45 628.43 0 -8.92(-1.40%)
Jan 14, 2020 637.09 640.55 632.27 637.35 0 -1.39(-0.22%)
Jan 13, 2020 637.64 641.96 634.16 638.74 0 +3.75(+0.59%)
Jan 10, 2020 644.40 646.42 633.69 634.99 0 -9.52(-1.48%)
Jan 09, 2020 644.85 647.47 639.33 644.51 0 -0.28(-0.04%)
Jan 08, 2020 642.17 650.73 639.05 644.79 0 -0.52(-0.08%)
Jan 07, 2020 647.27 650.63 642.04 645.32 0 -4.45(-0.69%)
Jan 06, 2020 646.71 654.49 642.52 649.77 0 -8.38(-1.27%)
Jan 03, 2020 659.66 664.82 653.24 658.15 0 -9.00(-1.35%)
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.