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 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%)
Aug 01, 2014 874.99 884.49 866.46 877.35 0 +0.52(+0.06%)
Jul 31, 2014 881.36 886.77 868.24 876.83 0 -5.59(-0.63%)
Jul 23, 2014 879.84 885.19 874.95 882.42 0 +0.26(+0.03%)
Jul 22, 2014 874.60 886.50 872.11 882.16 0 +11.00(+1.26%)
Jul 21, 2014 863.83 876.11 861.48 871.16 0 +2.71(+0.31%)
Jul 18, 2014 860.10 873.96 856.13 868.45 0 +19.38(+2.28%)
Jul 17, 2014 860.00 866.62 846.33 849.07 0 -14.02(-1.62%)
Jul 16, 2014 869.00 874.05 855.96 863.09 0 -3.04(-0.35%)
Jul 15, 2014 867.87 871.94 857.91 866.13 0 -2.18(-0.25%)
Jul 14, 2014 862.85 873.89 857.36 868.31 0 +13.59(+1.59%)
Jul 11, 2014 851.58 858.21 845.76 854.72 0 -3.24(-0.38%)
Jul 10, 2014 848.23 861.23 843.04 857.96 0 -4.69(-0.54%)
Jul 09, 2014 857.17 873.59 852.08 862.65 0 +7.08(+0.83%)
Jul 08, 2014 857.41 862.47 851.43 855.57 0 -7.16(-0.83%)
Jul 07, 2014 864.11 868.65 857.03 862.73 0 -13.21(-1.51%)
Jul 03, 2014 875.94 875.94 875.94 0 +11.75(+1.36%)
Jul 02, 2014 864.16 870.94 857.62 864.19 0 -0.40(-0.05%)
Jul 01, 2014 858.19 871.77 855.68 864.59 0 +9.51(+1.11%)
Jun 30, 2014 857.76 862.89 848.29 855.07 0 -3.86(-0.45%)
Jun 27, 2014 859.98 864.38 851.52 858.93 0 -1.59(-0.19%)
Jun 26, 2014 859.58 865.09 851.13 860.52 0 -1.91(-0.22%)
Jun 25, 2014 870.76 876.65 857.01 862.44 0 -10.57(-1.21%)
Jun 24, 2014 870.58 881.70 868.32 873.00 0 +0.48(+0.06%)
Jun 23, 2014 869.54 875.26 862.40 872.52 0 +5.02(+0.58%)
Jun 20, 2014 866.90 873.10 858.80 867.50 0 -2.22(-0.25%)
Jun 19, 2014 871.75 879.50 866.26 869.72 0 -1.57(-0.18%)
Jun 18, 2014 858.09 872.42 852.04 871.29 0 +12.28(+1.43%)
Jun 17, 2014 860.77 864.23 853.20 859.01 0 -6.70(-0.77%)
Jun 16, 2014 869.10 871.89 860.19 865.71 0 -5.32(-0.61%)
Jun 13, 2014 872.46 878.16 866.69 871.03 0 -4.85(-0.55%)
Jun 12, 2014 875.86 882.40 871.73 875.88 0 -0.58(-0.07%)
Jun 11, 2014 875.14 881.68 867.12 876.46 0 +1.84(+0.21%)
Jun 10, 2014 871.37 879.53 864.68 874.61 0 +12.98(+1.51%)
Jun 06, 2014 859.79 866.97 854.04 861.63 0 +20.15(+2.40%)
Jun 05, 2014 843.75 847.01 835.46 841.48 0 +8.68(+1.04%)
Jun 04, 2014 835.99 839.88 828.89 832.80 0 -6.12(-0.73%)
Jun 03, 2014 835.53 841.70 832.27 838.92 0 +1.88(+0.22%)
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.