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 (%)
Jan 30, 2009 752.00 761.50 724.71 736.68 0 -2.26(-0.31%)
Jan 29, 2009 762.27 770.28 734.01 738.94 0 -47.01(-5.98%)
Jan 28, 2009 767.24 795.78 757.51 785.95 0 +61.51(+8.49%)
Jan 27, 2009 717.08 735.73 706.66 724.44 0 +21.13(+3.00%)
Jan 26, 2009 707.26 727.29 693.12 703.31 0 +8.80(+1.27%)
Jan 23, 2009 667.48 703.44 658.45 694.51 0 +3.81(+0.55%)
Jan 22, 2009 698.28 713.69 673.02 690.70 0 -30.71(-4.26%)
Jan 21, 2009 703.14 727.83 679.79 721.41 0 +39.38(+5.77%)
Jan 20, 2009 729.31 734.89 675.36 682.03 0 -95.95(-12.33%)
Jan 19, 2009 804.31 810.93 751.49 777.98 0 +0.00(+0.00%)
Jan 16, 2009 804.31 810.93 751.49 777.98 0 -4.07(-0.52%)
Jan 15, 2009 777.14 798.85 741.51 782.05 0 -1.70(-0.22%)
Jan 14, 2009 797.84 808.92 768.43 783.75 0 -42.00(-5.09%)
Jan 13, 2009 820.25 838.23 807.40 825.75 0 -3.13(-0.38%)
Jan 12, 2009 859.49 862.76 821.25 828.88 0 -35.92(-4.15%)
Jan 09, 2009 883.90 886.18 854.32 864.80 0 -29.97(-3.35%)
Jan 08, 2009 889.61 905.76 878.01 894.77 0 -6.95(-0.77%)
Jan 07, 2009 914.68 923.55 887.90 901.72 0 -44.32(-4.68%)
Jan 06, 2009 928.30 954.30 913.05 946.04 0 +22.74(+2.46%)
Jan 05, 2009 901.83 940.20 891.75 923.30 0 +18.86(+2.09%)
Jan 02, 2009 875.63 915.08 868.78 904.44 0 +22.68(+2.57%)
Jan 01, 2009 853.81 890.37 850.08 881.76 0 +0.00(+0.00%)
Dec 31, 2008 853.81 890.37 850.08 881.76 0 +8.77(+1.00%)
Dec 30, 2008 857.76 878.43 847.62 872.99 0 +15.94(+1.86%)
Dec 29, 2008 856.93 871.87 839.20 857.04 0 +4.65(+0.55%)
Dec 26, 2008 851.29 861.55 840.22 852.39 0 +6.25(+0.74%)
Dec 25, 2008 844.74 855.45 833.44 846.14 0 +0.00(+0.00%)
Dec 24, 2008 844.74 855.45 833.44 846.14 0 -0.73(-0.09%)
Dec 23, 2008 867.20 879.78 838.39 846.87 0 -21.67(-2.49%)
Dec 22, 2008 884.33 895.99 850.38 868.53 0 -16.06(-1.82%)
Dec 19, 2008 897.30 915.16 872.67 884.59 0 -6.64(-0.75%)
Dec 18, 2008 921.09 933.22 880.95 891.24 0 -25.53(-2.78%)
Dec 17, 2008 909.86 933.83 895.48 916.76 0 -11.91(-1.28%)
Dec 16, 2008 859.91 934.21 854.24 928.67 0 +84.24(+9.98%)
Dec 15, 2008 846.59 861.51 827.61 844.43 0 +5.93(+0.71%)
Dec 12, 2008 806.84 847.41 795.32 838.50 0 -3.42(-0.41%)
Dec 11, 2008 857.46 881.31 828.62 841.92 0 -10.06(-1.18%)
Dec 10, 2008 838.10 863.39 827.55 851.98 0 +43.09(+5.33%)
Dec 09, 2008 801.35 839.29 792.42 808.89 0 -11.87(-1.45%)
Dec 08, 2008 793.54 834.01 785.12 820.76 0 +46.91(+6.06%)
Dec 05, 2008 726.72 781.39 710.95 773.85 0 +34.73(+4.70%)
Dec 04, 2008 757.02 772.88 722.69 739.11 0 -37.12(-4.78%)
Dec 03, 2008 750.09 790.52 737.00 776.24 0 +3.84(+0.50%)
Dec 02, 2008 740.20 783.52 728.75 772.40 0 +68.68(+9.76%)
Dec 01, 2008 753.60 763.63 697.52 703.71 0 -85.84(-10.87%)
Nov 28, 2008 767.30 801.57 760.68 789.55 0 +10.47(+1.34%)
Nov 27, 2008 732.71 789.50 724.44 779.08 0 +0.00(+0.00%)
Nov 26, 2008 732.71 789.50 724.44 779.08 0 +45.16(+6.15%)
Nov 25, 2008 744.28 753.68 705.16 733.92 0 +2.83(+0.39%)
Nov 24, 2008 686.06 751.21 674.33 731.09 0 +55.57(+8.23%)
Nov 21, 2008 678.58 693.22 625.05 675.51 0 +59.93(+9.73%)
Nov 20, 2008 664.56 685.49 608.10 615.59 0 -61.14(-9.03%)
Nov 19, 2008 733.12 745.24 670.55 676.73 0 -72.33(-9.66%)
Nov 18, 2008 754.51 768.14 718.46 749.06 0 -10.91(-1.44%)
Nov 17, 2008 771.57 795.35 752.06 759.98 0 -23.88(-3.05%)
Nov 14, 2008 802.04 833.05 776.56 783.86 0 -72.36(-8.45%)
Nov 13, 2008 778.16 864.38 737.83 856.22 0 +91.30(+11.94%)
Nov 12, 2008 801.07 812.90 758.90 764.92 0 -62.21(-7.52%)
Nov 11, 2008 847.91 859.32 810.01 827.13 0 -54.38(-6.17%)
Nov 10, 2008 908.75 920.15 865.38 881.51 0 -33.62(-3.67%)
Nov 07, 2008 895.52 923.12 875.04 915.12 0 +61.54(+7.21%)
Nov 06, 2008 901.61 917.82 842.15 853.58 0 -81.28(-8.69%)
Nov 05, 2008 991.28 1009 921.72 934.86 0 -77.72(-7.68%)
Nov 04, 2008 968.48 1023 957.32 1013 0 +101.32(+11.12%)
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.