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, 2010 1307 1335 1303 1320 0 +8.70(+0.66%)
Mar 30, 2010 1309 1322 1295 1311 0 -30.17(-2.25%)
Mar 29, 2010 1335 1349 1325 1342 0 +4.77(+0.36%)
Mar 26, 2010 1341 1353 1324 1337 0 +9.99(+0.75%)
Mar 25, 2010 1332 1348 1322 1327 0 +10.65(+0.81%)
Mar 24, 2010 1322 1333 1310 1316 0 -14.47(-1.09%)
Mar 23, 2010 1302 1343 1301 1331 0 +25.37(+1.94%)
Mar 22, 2010 1343 1343 1305 1305 0 -18.76(-1.42%)
Mar 19, 2010 1325 1325 1324 1324 0 -1.38(-0.10%)
Mar 18, 2010 1340 1350 1325 1325 0 -5.62(-0.42%)
Mar 17, 2010 1334 1348 1326 1331 0 -8.86(-0.66%)
Mar 16, 2010 1367 1368 1321 1340 0 -26.79(-1.96%)
Mar 15, 2010 1351 1367 1346 1367 0 -11.19(-0.81%)
Mar 12, 2010 1347 1378 1347 1378 0 +14.96(+1.10%)
Mar 11, 2010 1364 1364 1356 1363 0 -18.43(-1.33%)
Mar 10, 2010 1390 1391 1371 1381 0 -27.71(-1.97%)
Mar 09, 2010 1417 1420 1409 1409 0 +3.11(+0.22%)
Mar 08, 2010 1411 1412 1382 1406 0 -2.67(-0.19%)
Mar 05, 2010 1365 1409 1346 1409 0 +63.27(+4.70%)
Mar 04, 2010 1293 1365 1292 1345 0 +33.43(+2.55%)
Mar 03, 2010 1353 1440 1312 1312 0 +14.17(+1.09%)
Mar 02, 2010 1321 1322 1297 1298 0 -13.88(-1.06%)
Mar 01, 2010 1301 1317 1288 1312 0 -10.21(-0.77%)
Feb 26, 2010 1289 1353 1288 1322 0 +39.14(+3.05%)
Feb 25, 2010 1265 1283 1254 1283 0 +22.64(+1.80%)
Feb 24, 2010 1287 1302 1256 1260 0 -44.95(-3.44%)
Feb 23, 2010 1306 1306 1305 1305 0 +23.30(+1.82%)
Feb 22, 2010 1284 1292 1273 1282 0 +7.89(+0.62%)
Feb 19, 2010 1266 1281 1259 1274 0 -15.47(-1.20%)
Feb 18, 2010 1276 1295 1268 1289 0 +2.35(+0.18%)
Feb 17, 2010 1291 1302 1276 1287 0 +5.26(+0.41%)
Feb 16, 2010 1263 1289 1255 1282 0 +23.31(+1.85%)
Feb 12, 2010 1258 1258 1258 0 -11.53(-0.91%)
Feb 11, 2010 1240 1274 1234 1270 0 +23.46(+1.88%)
Feb 10, 2010 1241 1257 1228 1246 0 +10.20(+0.83%)
Feb 09, 2010 1222 1250 1208 1236 0 +56.66(+4.80%)
Feb 08, 2010 1187 1203 1170 1180 0 -23.30(-1.94%)
Feb 05, 2010 1218 1224 1168 1203 0 -30.16(-2.45%)
Feb 04, 2010 1274 1277 1228 1233 0 -82.50(-6.27%)
Feb 03, 2010 1326 1332 1304 1316 0 -17.78(-1.33%)
Feb 02, 2010 1319 1339 1310 1333 0 +25.83(+1.98%)
Feb 01, 2010 1299 1317 1289 1308 0 +16.77(+1.30%)
Jan 29, 2010 1326 1336 1280 1291 0 -23.95(-1.82%)
Jan 28, 2010 1336 1343 1307 1315 0 -12.08(-0.91%)
Jan 27, 2010 1328 1351 1299 1327 0 -43.74(-3.19%)
Jan 26, 2010 1368 1397 1356 1371 0 -17.98(-1.29%)
Jan 25, 2010 1402 1408 1378 1388 0 +4.66(+0.34%)
Jan 22, 2010 1397 1421 1374 1384 0 -34.79(-2.45%)
Jan 21, 2010 1466 1471 1412 1419 0 -54.96(-3.73%)
Jan 20, 2010 1466 1489 1452 1474 0 -65.41(-4.25%)
Jan 19, 2010 1507 1545 1505 1539 0 +27.52(+1.82%)
Jan 15, 2010 1511 1511 1511 0 -26.15(-1.70%)
Jan 14, 2010 1526 1551 1520 1538 0 -11.99(-0.77%)
Jan 13, 2010 1551 1559 1530 1550 0 +0.86(+0.06%)
Jan 12, 2010 1559 1568 1536 1549 0 -25.35(-1.61%)
Jan 11, 2010 1583 1589 1553 1574 0 +10.65(+0.68%)
Jan 08, 2010 1550 1569 1545 1563 0 +17.03(+1.10%)
Jan 07, 2010 1540 1556 1530 1546 0 -7.66(-0.49%)
Jan 06, 2010 1546 1562 1538 1554 0 +8.69(+0.56%)
Jan 05, 2010 1548 1557 1529 1545 0 +3.44(+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.