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 (%)
Jun 30, 2010 1137 1155 1121 1125 0 -4.42(-0.39%)
Jun 29, 2010 1155 1158 1121 1129 0 -71.80(-5.98%)
Jun 25, 2010 1197 1206 1172 1201 0 +15.77(+1.33%)
Jun 24, 2010 1201 1208 1175 1185 0 -29.32(-2.41%)
Jun 23, 2010 1221 1228 1195 1215 0 -6.05(-0.50%)
Jun 22, 2010 1234 1251 1217 1221 0 -23.55(-1.89%)
Jun 21, 2010 1254 1265 1232 1244 0 +15.08(+1.23%)
Jun 18, 2010 1229 1240 1214 1229 0 +18.48(+1.53%)
Jun 17, 2010 1205 1228 1198 1211 0 -2.02(-0.17%)
Jun 16, 2010 1192 1222 1187 1213 0 +0.33(+0.03%)
Jun 15, 2010 1184 1217 1175 1213 0 +38.94(+3.32%)
Jun 14, 2010 1191 1200 1167 1174 0 +0.13(+0.01%)
Jun 11, 2010 1149 1178 1145 1173 0 +14.11(+1.22%)
Jun 10, 2010 1134 1163 1129 1159 0 +53.34(+4.82%)
Jun 09, 2010 1118 1131 1098 1106 0 -5.91(-0.53%)
Jun 08, 2010 1094 1116 1078 1112 0 +27.47(+2.53%)
Jun 07, 2010 1111 1119 1082 1084 0 -30.23(-2.71%)
Jun 04, 2010 1115 1143 1109 1115 0 -55.65(-4.76%)
Jun 03, 2010 1189 1198 1153 1170 0 +5.25(+0.45%)
Jun 02, 2010 1131 1167 1125 1165 0 +34.84(+3.08%)
Jun 01, 2010 1127 1165 1112 1130 0 -10.30(-0.90%)
May 28, 2010 1141 1141 1141 0 -19.36(-1.67%)
May 27, 2010 1129 1162 1115 1160 0 +70.79(+6.50%)
May 26, 2010 1105 1119 1077 1089 0 -22.60(-2.03%)
May 25, 2010 1081 1115 1061 1112 0 -27.88(-2.45%)
May 24, 2010 1154 1164 1136 1140 0 -22.14(-1.91%)
May 21, 2010 1104 1167 1100 1162 0 +39.97(+3.56%)
May 20, 2010 1109 1149 1105 1122 0 -47.45(-4.06%)
May 19, 2010 1160 1180 1140 1169 0 -10.85(-0.92%)
May 18, 2010 1223 1229 1171 1180 0 -18.47(-1.54%)
May 17, 2010 1210 1221 1167 1199 0 -15.69(-1.29%)
May 14, 2010 1214 1243 1194 1214 0 -50.90(-4.02%)
May 13, 2010 1279 1288 1261 1265 0 -9.06(-0.71%)
May 12, 2010 1271 1284 1262 1274 0 +8.62(+0.68%)
May 11, 2010 1281 1288 1262 1266 0 +19.85(+1.59%)
May 10, 2010 1286 1297 1234 1246 0 +77.14(+6.60%)
May 07, 2010 1172 1194 1128 1169 0 +0.78(+0.07%)
May 06, 2010 1194 1233 1110 1168 0 -52.65(-4.31%)
May 05, 2010 1232 1257 1216 1220 0 -42.89(-3.40%)
May 04, 2010 1300 1303 1255 1263 0 -80.49(-5.99%)
May 03, 2010 1344 1358 1328 1344 0 -0.68(-0.05%)
Apr 30, 2010 1350 1376 1339 1344 0 -10.68(-0.79%)
Apr 29, 2010 1338 1365 1331 1355 0 +35.02(+2.65%)
Apr 28, 2010 1330 1337 1298 1320 0 +3.98(+0.30%)
Apr 27, 2010 1350 1364 1311 1316 0 -59.66(-4.34%)
Apr 26, 2010 1385 1392 1369 1376 0 +1.38(+0.10%)
Apr 23, 2010 1368 1380 1357 1374 0 +0.50(+0.04%)
Apr 22, 2010 1356 1379 1340 1374 0 -4.56(-0.33%)
Apr 21, 2010 1390 1397 1364 1379 0 -13.34(-0.96%)
Apr 20, 2010 1388 1399 1379 1392 0 +13.07(+0.95%)
Apr 19, 2010 1370 1389 1357 1379 0 -5.64(-0.41%)
Apr 16, 2010 1410 1415 1373 1384 0 -33.76(-2.38%)
Apr 15, 2010 1419 1435 1409 1418 0 -4.84(-0.34%)
Apr 14, 2010 1411 1429 1404 1423 0 +26.89(+1.93%)
Apr 13, 2010 1402 1410 1386 1396 0 -4.97(-0.35%)
Apr 12, 2010 1403 1412 1392 1401 0 +9.31(+0.67%)
Apr 09, 2010 1374 1396 1367 1392 0 +27.02(+1.98%)
Apr 08, 2010 1338 1370 1329 1365 0 +14.93(+1.11%)
Apr 07, 2010 1358 1367 1338 1350 0 -10.31(-0.76%)
Apr 06, 2010 1348 1368 1339 1360 0 -5.67(-0.42%)
Apr 05, 2010 1354 1376 1345 1366 0 +6.05(+0.44%)
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.