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, 2008 864.75 911.53 846.67 890.64 0 -5.04(-0.56%)
Oct 30, 2008 878.52 916.74 848.42 895.68 0 +86.64(+10.71%)
Oct 29, 2008 746.86 852.53 728.93 809.04 0 -0.76(-0.09%)
Oct 28, 2008 789.57 826.75 733.12 809.79 0 +72.71(+9.86%)
Oct 27, 2008 757.82 783.88 726.17 737.09 0 -15.89(-2.11%)
Oct 24, 2008 717.42 782.03 705.47 752.97 0 -77.94(-9.38%)
Oct 23, 2008 810.32 847.55 777.51 830.91 0 +21.03(+2.60%)
Oct 22, 2008 884.56 892.73 791.80 809.88 0 -127.34(-13.59%)
Oct 21, 2008 980.57 990.23 927.34 937.22 0 -75.35(-7.44%)
Oct 20, 2008 977.86 1027 961.96 1013 0 +46.93(+4.86%)
Oct 17, 2008 958.67 1017 932.88 965.64 0 -49.20(-4.85%)
Oct 16, 2008 993.08 1030 918.19 1015 0 +22.94(+2.31%)
Oct 15, 2008 1106 1116 973.99 991.90 0 -153.12(-13.37%)
Oct 14, 2008 1191 1216 1095 1145 0 +2.78(+0.24%)
Oct 13, 2008 1051 1195 1018 1142 0 +188.21(+19.73%)
Oct 10, 2008 918.52 992.83 843.25 954.03 0 +2.50(+0.26%)
Oct 09, 2008 1066 1090 924.72 951.53 0 -82.10(-7.94%)
Oct 08, 2008 1026 1105 978.75 1034 0 -33.38(-3.13%)
Oct 07, 2008 1161 1185 1058 1067 0 -86.99(-7.54%)
Oct 06, 2008 1183 1202 1094 1154 0 -80.20(-6.50%)
Oct 03, 2008 1277 1327 1218 1234 0 -3.20(-0.26%)
Oct 02, 2008 1295 1310 1221 1237 0 -79.04(-6.00%)
Oct 01, 2008 1296 1370 1264 1316 0 +18.70(+1.44%)
Sep 30, 2008 1250 1333 1231 1298 0 +74.84(+6.12%)
Sep 29, 2008 1302 1322 1201 1223 0 -155.61(-11.29%)
Sep 26, 2008 1362 1401 1342 1379 0 -21.80(-1.56%)
Sep 25, 2008 1374 1421 1363 1400 0 +56.16(+4.18%)
Sep 24, 2008 1351 1376 1326 1344 0 -8.23(-0.61%)
Sep 23, 2008 1358 1422 1320 1352 0 -4.54(-0.33%)
Sep 22, 2008 1386 1414 1333 1357 0 -41.47(-2.97%)
Sep 19, 2008 1383 1457 1327 1398 0 +88.82(+6.78%)
Sep 18, 2008 1233 1331 1175 1310 0 +97.23(+8.02%)
Sep 17, 2008 1273 1295 1198 1212 0 -110.73(-8.37%)
Sep 16, 2008 1246 1328 1239 1323 0 +33.49(+2.60%)
Sep 15, 2008 1322 1355 1283 1290 0 -124.72(-8.82%)
Sep 12, 2008 1379 1444 1364 1414 0 +33.04(+2.39%)
Sep 11, 2008 1343 1387 1330 1381 0 -32.78(-2.32%)
Sep 10, 2008 1423 1436 1386 1414 0 +22.15(+1.59%)
Sep 09, 2008 1452 1466 1388 1392 0 -67.28(-4.61%)
Sep 08, 2008 1482 1501 1431 1459 0 +62.18(+4.45%)
Sep 05, 2008 1372 1402 1352 1397 0 +13.32(+0.96%)
Sep 04, 2008 1432 1443 1377 1384 0 -47.22(-3.30%)
Sep 03, 2008 1422 1444 1410 1431 0 +2.69(+0.19%)
Sep 02, 2008 1446 1466 1413 1428 0 -32.42(-2.22%)
Sep 01, 2008 1470 1486 1449 1461 0 +0.00(+0.00%)
Aug 29, 2008 1470 1486 1449 1461 0 -13.72(-0.93%)
Aug 28, 2008 1473 1481 1459 1474 0 +22.86(+1.57%)
Aug 27, 2008 1430 1461 1423 1451 0 +33.52(+2.36%)
Aug 26, 2008 1403 1429 1394 1418 0 +12.92(+0.92%)
Aug 25, 2008 1426 1434 1399 1405 0 -32.42(-2.26%)
Aug 22, 2008 1444 1456 1420 1437 0 +2.38(+0.17%)
Aug 21, 2008 1425 1445 1412 1435 0 -13.11(-0.91%)
Aug 20, 2008 1435 1454 1421 1448 0 +8.21(+0.57%)
Aug 19, 2008 1439 1453 1419 1440 0 -20.10(-1.38%)
Aug 18, 2008 1497 1500 1452 1460 0 -33.33(-2.23%)
Aug 15, 2008 1497 1512 1479 1493 0 -9.14(-0.61%)
Aug 14, 2008 1487 1522 1477 1503 0 +1.35(+0.09%)
Aug 13, 2008 1502 1518 1473 1501 0 -19.81(-1.30%)
Aug 12, 2008 1546 1555 1511 1521 0 -45.08(-2.88%)
Aug 11, 2008 1563 1593 1542 1566 0 +2.28(+0.15%)
Aug 08, 2008 1531 1575 1526 1564 0 +29.30(+1.91%)
Aug 07, 2008 1563 1578 1527 1535 0 -53.34(-3.36%)
Aug 06, 2008 1568 1595 1555 1588 0 +7.56(+0.48%)
Aug 05, 2008 1539 1586 1532 1580 0 +79.89(+5.32%)
Aug 04, 2008 1517 1532 1486 1500 0 -27.18(-1.78%)
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.