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 30, 2012 843.01 850.11 832.03 843.93 0 +4.64(+0.55%)
Mar 29, 2012 837.47 844.00 826.01 839.29 0 -7.55(-0.89%)
Mar 28, 2012 856.50 857.86 839.54 846.84 0 -12.33(-1.43%)
Mar 27, 2012 861.95 869.64 854.50 859.16 0 -7.37(-0.85%)
Mar 26, 2012 863.38 869.39 857.42 866.54 0 +5.77(+0.67%)
Mar 23, 2012 852.99 862.86 846.05 860.77 0 +5.85(+0.68%)
Mar 22, 2012 857.49 860.75 846.70 854.91 0 -11.29(-1.30%)
Mar 21, 2012 871.24 874.12 860.01 866.21 0 -2.56(-0.29%)
Mar 20, 2012 865.86 872.80 859.54 868.77 0 -9.35(-1.06%)
Mar 19, 2012 874.75 886.48 870.86 878.12 0 -2.03(-0.23%)
Mar 16, 2012 878.53 887.95 875.61 880.15 0 +0.58(+0.07%)
Mar 15, 2012 871.50 881.60 865.80 879.57 0 +7.63(+0.88%)
Mar 14, 2012 876.96 881.81 865.06 871.94 0 -7.61(-0.87%)
Mar 13, 2012 860.21 880.98 858.14 879.55 0 +30.46(+3.59%)
Mar 12, 2012 853.96 855.82 842.84 849.09 0 -12.36(-1.44%)
Mar 09, 2012 857.26 869.01 856.25 861.45 0 -2.76(-0.32%)
Mar 08, 2012 858.88 867.86 855.28 864.21 0 +21.04(+2.49%)
Mar 07, 2012 833.64 846.07 832.29 843.17 0 +9.06(+1.09%)
Mar 06, 2012 843.10 847.61 829.77 834.11 0 -31.29(-3.62%)
Mar 05, 2012 868.34 873.39 859.99 865.40 0 -12.15(-1.38%)
Mar 02, 2012 879.90 885.81 873.92 877.54 0 -6.06(-0.69%)
Mar 01, 2012 876.67 887.98 873.74 883.60 0 +12.95(+1.49%)
Feb 29, 2012 877.81 885.78 865.39 870.65 0 -4.71(-0.54%)
Feb 28, 2012 867.03 878.23 863.61 875.36 0 +13.78(+1.60%)
Feb 27, 2012 856.06 866.70 850.98 861.58 0 -8.96(-1.03%)
Feb 24, 2012 866.57 875.26 862.49 870.54 0 +6.12(+0.71%)
Feb 23, 2012 868.00 871.69 857.58 864.43 0 -7.73(-0.89%)
Feb 22, 2012 880.49 883.15 865.43 872.16 0 -10.91(-1.24%)
Feb 21, 2012 885.02 888.65 876.24 883.07 0 +2.79(+0.32%)
Feb 17, 2012 880.28 880.28 880.28 0 +6.54(+0.75%)
Feb 16, 2012 855.90 875.43 851.40 873.74 0 +1.78(+0.20%)
Feb 15, 2012 879.02 884.63 867.79 871.96 0 -8.01(-0.91%)
Feb 14, 2012 880.10 882.83 870.75 879.98 0 -8.05(-0.91%)
Feb 13, 2012 884.19 890.63 880.74 888.02 0 +7.19(+0.82%)
Feb 10, 2012 876.48 885.00 870.58 880.83 0 -14.20(-1.59%)
Feb 09, 2012 896.89 903.16 887.78 895.03 0 -0.75(-0.08%)
Feb 08, 2012 892.76 903.69 888.40 895.78 0 +4.69(+0.53%)
Feb 07, 2012 886.76 895.87 876.32 891.09 0 -0.84(-0.09%)
Feb 06, 2012 885.49 895.65 881.67 891.92 0 -3.55(-0.40%)
Feb 03, 2012 879.77 897.77 878.88 895.47 0 +20.01(+2.29%)
Feb 02, 2012 865.75 880.01 864.04 875.46 0 +14.56(+1.69%)
Feb 01, 2012 853.15 868.21 849.09 860.90 0 +13.77(+1.63%)
Jan 31, 2012 853.91 861.12 840.30 847.13 0 -10.33(-1.21%)
Jan 30, 2012 855.00 861.79 846.21 857.46 0 -15.60(-1.79%)
Jan 27, 2012 865.98 879.40 862.17 873.07 0 +7.49(+0.87%)
Jan 26, 2012 871.10 879.07 858.95 865.58 0 -2.12(-0.24%)
Jan 25, 2012 851.24 870.94 844.46 867.70 0 +10.78(+1.26%)
Jan 24, 2012 844.20 859.73 839.44 856.91 0 +1.42(+0.17%)
Jan 23, 2012 849.62 860.83 843.39 855.49 0 +5.92(+0.70%)
Jan 20, 2012 840.99 851.89 838.04 849.57 0 +7.79(+0.92%)
Jan 19, 2012 830.27 845.78 827.70 841.78 0 +17.02(+2.06%)
Jan 18, 2012 807.07 826.01 806.89 824.75 0 +20.51(+2.55%)
Jan 17, 2012 809.37 818.52 799.95 804.25 0 +13.35(+1.69%)
Jan 13, 2012 790.89 790.89 790.89 0 -6.56(-0.82%)
Jan 12, 2012 795.20 802.66 789.15 797.45 0 +5.89(+0.74%)
Jan 11, 2012 784.34 793.41 780.65 791.56 0 +1.73(+0.22%)
Jan 10, 2012 790.32 798.66 785.80 789.83 0 +18.42(+2.39%)
Jan 09, 2012 774.15 779.59 762.41 771.42 0 +2.53(+0.33%)
Jan 06, 2012 775.46 779.69 762.26 768.88 0 -8.33(-1.07%)
Jan 05, 2012 773.56 782.14 762.17 777.22 0 -12.78(-1.62%)
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.