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 (%)
Apr 30, 2012 783.87 786.37 775.90 781.88 0 -6.19(-0.79%)
Apr 27, 2012 785.41 791.95 780.85 788.07 0 +3.26(+0.42%)
Apr 26, 2012 778.19 787.00 774.75 784.81 0 -2.11(-0.27%)
Apr 25, 2012 793.66 800.88 780.91 786.92 0 -1.01(-0.13%)
Apr 24, 2012 785.16 793.39 781.75 787.93 0 +3.04(+0.39%)
Apr 23, 2012 780.89 788.58 772.86 784.89 0 -8.66(-1.09%)
Apr 20, 2012 793.02 800.38 788.50 793.55 0 +7.40(+0.94%)
Apr 19, 2012 787.97 797.90 779.40 786.14 0 -8.17(-1.03%)
Apr 18, 2012 794.27 803.35 788.15 794.31 0 -16.57(-2.04%)
Apr 17, 2012 802.49 818.46 798.23 810.89 0 +10.71(+1.34%)
Apr 16, 2012 806.79 809.40 792.53 800.17 0 -1.60(-0.20%)
Apr 13, 2012 813.53 816.55 798.66 801.77 0 -19.64(-2.39%)
Apr 12, 2012 807.02 824.33 807.12 821.41 0 +15.72(+1.95%)
Apr 11, 2012 807.44 815.09 800.77 805.69 0 +10.79(+1.36%)
Apr 10, 2012 809.90 812.44 788.26 794.90 0 -14.29(-1.77%)
Apr 09, 2012 807.30 814.40 802.31 809.19 0 -16.57(-2.01%)
Apr 05, 2012 818.58 832.99 817.05 825.76 0 -0.38(-0.05%)
Apr 04, 2012 833.50 836.18 822.98 826.14 0 -16.73(-1.98%)
Apr 03, 2012 849.47 855.83 836.79 842.87 0 -11.13(-1.30%)
Apr 02, 2012 844.32 858.55 839.56 854.00 0 +10.07(+1.19%)
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%)
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.