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 (%)
Aug 31, 2009 1317 1336 1312 1322 0 -26.04(-1.93%)
Aug 28, 2009 1355 1370 1339 1348 0 -5.94(-0.44%)
Aug 27, 2009 1340 1359 1320 1354 0 +5.10(+0.38%)
Aug 26, 2009 1340 1358 1331 1349 0 -2.36(-0.17%)
Aug 25, 2009 1354 1373 1345 1352 0 +13.11(+0.98%)
Aug 24, 2009 1347 1361 1328 1338 0 +15.24(+1.15%)
Aug 21, 2009 1305 1332 1301 1323 0 +26.44(+2.04%)
Aug 20, 2009 1265 1302 1266 1297 0 +42.25(+3.37%)
Aug 19, 2009 1226 1261 1220 1254 0 +7.41(+0.59%)
Aug 18, 2009 1231 1254 1226 1247 0 +26.29(+2.15%)
Aug 17, 2009 1230 1238 1211 1221 0 -70.74(-5.48%)
Aug 14, 2009 1304 1309 1271 1292 0 -7.25(-0.56%)
Aug 13, 2009 1296 1309 1277 1299 0 +17.97(+1.40%)
Aug 12, 2009 1254 1293 1262 1281 0 +11.21(+0.88%)
Aug 11, 2009 1276 1286 1256 1270 0 -28.14(-2.17%)
Aug 10, 2009 1300 1310 1287 1298 0 -15.88(-1.21%)
Aug 07, 2009 1302 1332 1302 1314 0 +24.40(+1.89%)
Aug 06, 2009 1293 1315 1277 1289 0 -5.24(-0.40%)
Aug 05, 2009 1273 1305 1267 1294 0 +4.43(+0.34%)
Aug 04, 2009 1281 1302 1269 1290 0 -20.38(-1.56%)
Aug 03, 2009 1292 1319 1290 1310 0 +37.35(+2.93%)
Jul 31, 2009 1266 1283 1257 1273 0 +23.46(+1.88%)
Jul 30, 2009 1247 1263 1239 1250 0 +28.20(+2.31%)
Jul 29, 2009 1224 1238 1207 1221 0 +2.49(+0.20%)
Jul 28, 2009 1200 1228 1195 1219 0 +24.59(+2.06%)
Jul 27, 2009 1195 1207 1178 1194 0 +15.43(+1.31%)
Jul 25, 2009 1173 1186 1162 1179 0 -1.69(-0.14%)
Jul 24, 2009 1173 1189 1161 1181 0 -7.02(-0.59%)
Jul 23, 2009 1164 1200 1158 1188 0 +29.24(+2.52%)
Jul 22, 2009 1135 1171 1136 1158 0 -2.41(-0.21%)
Jul 21, 2009 1173 1181 1143 1161 0 +108.08(+10.27%)
Jun 26, 2009 1047 1062 1037 1053 0 +6.62(+0.63%)
Jun 25, 2009 1019 1048 1017 1046 0 +31.66(+3.12%)
Jun 24, 2009 1016 1032 1004 1014 0 +18.55(+1.86%)
Jun 23, 2009 1001 1013 984.64 995.84 0 +1.72(+0.17%)
Jun 22, 2009 1025 1030 991.88 994.12 0 -39.15(-3.79%)
Jun 19, 2009 1033 1046 1024 1033 0 +21.37(+2.11%)
Jun 18, 2009 1004 1025 995.50 1012 0 +11.21(+1.12%)
Jun 17, 2009 1012 1019 986.48 1001 0 -20.40(-2.00%)
Jun 16, 2009 1044 1054 1015 1021 0 -12.62(-1.22%)
Jun 15, 2009 1053 1058 1019 1034 0 -45.30(-4.20%)
Jun 12, 2009 1068 1088 1060 1079 0 +0.67(+0.06%)
Jun 11, 2009 1067 1092 1062 1078 0 +21.47(+2.03%)
Jun 10, 2009 1063 1071 1037 1057 0 +21.99(+2.12%)
Jun 09, 2009 1034 1045 1019 1035 0 +5.30(+0.51%)
Jun 08, 2009 1019 1040 1008 1030 0 -13.06(-1.25%)
Jun 05, 2009 1062 1067 1026 1043 0 -0.91(-0.09%)
Jun 04, 2009 1033 1050 1021 1044 0 +7.20(+0.69%)
Jun 03, 2009 1053 1058 1020 1036 0 -48.09(-4.43%)
Jun 02, 2009 1074 1098 1067 1084 0 +1.31(+0.12%)
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.