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 (%)
Sep 30, 2010 1413 1427 1397 1412 0 +16.08(+1.15%)
Sep 29, 2010 1386 1407 1379 1396 0 +2.83(+0.20%)
Sep 28, 2010 1386 1401 1371 1394 0 +9.50(+0.69%)
Sep 27, 2010 1389 1399 1376 1384 0 -14.23(-1.02%)
Sep 24, 2010 1389 1410 1379 1398 0 +28.70(+2.10%)
Sep 23, 2010 1367 1388 1359 1370 0 -7.28(-0.53%)
Sep 22, 2010 1380 1391 1368 1377 0 +3.39(+0.25%)
Sep 21, 2010 1378 1385 1357 1373 0 +1.25(+0.09%)
Sep 20, 2010 1361 1378 1354 1372 0 +21.65(+1.60%)
Sep 17, 2010 1350 1370 1341 1351 0 -15.43(-1.13%)
Sep 15, 2010 1358 1370 1348 1366 0 +0.41(+0.03%)
Sep 14, 2010 1356 1378 1350 1366 0 +12.01(+0.89%)
Sep 13, 2010 1336 1359 1330 1354 0 +36.61(+2.78%)
Sep 10, 2010 1315 1324 1304 1317 0 +10.22(+0.78%)
Sep 09, 2010 1312 1320 1295 1307 0 +19.77(+1.54%)
Sep 08, 2010 1279 1300 1276 1287 0 +11.22(+0.88%)
Sep 07, 2010 1286 1298 1271 1276 0 -32.67(-2.50%)
Sep 03, 2010 1308 1308 1308 0 +1.48(+0.11%)
Sep 02, 2010 1302 1313 1295 1307 0 -9.46(-0.72%)
Sep 01, 2010 1297 1324 1291 1316 0 +52.83(+4.18%)
Aug 31, 2010 1262 1274 1244 1264 0 +11.29(+0.90%)
Aug 30, 2010 1264 1272 1247 1252 0 -8.12(-0.64%)
Aug 27, 2010 1268 1273 1235 1260 0 +18.92(+1.52%)
Aug 26, 2010 1250 1263 1231 1242 0 -7.77(-0.62%)
Aug 25, 2010 1246 1256 1225 1249 0 -9.68(-0.77%)
Aug 24, 2010 1265 1273 1247 1259 0 -23.33(-1.82%)
Aug 23, 2010 1293 1303 1277 1282 0 -4.81(-0.37%)
Aug 20, 2010 1279 1293 1269 1287 0 -10.98(-0.85%)
Aug 19, 2010 1317 1327 1288 1298 0 -14.79(-1.13%)
Aug 18, 2010 1301 1322 1293 1313 0 +13.65(+1.05%)
Aug 17, 2010 1302 1313 1287 1299 0 +13.76(+1.07%)
Aug 16, 2010 1274 1291 1267 1285 0 +3.94(+0.31%)
Aug 13, 2010 1281 1297 1274 1282 0 -3.97(-0.31%)
Aug 12, 2010 1267 1292 1263 1285 0 -0.34(-0.03%)
Aug 11, 2010 1308 1312 1277 1286 0 -62.70(-4.65%)
Aug 10, 2010 1341 1353 1329 1349 0 -16.69(-1.22%)
Aug 09, 2010 1369 1377 1359 1365 0 +4.02(+0.30%)
Aug 06, 2010 1357 1365 1337 1361 0 +0.82(+0.06%)
Aug 05, 2010 1350 1367 1341 1360 0 -3.05(-0.22%)
Aug 04, 2010 1362 1376 1348 1363 0 -1.07(-0.08%)
Aug 03, 2010 1372 1382 1354 1364 0 -14.89(-1.08%)
Aug 02, 2010 1373 1392 1362 1379 0 +33.90(+2.52%)
Jul 30, 2010 1345 1355 1316 1345 0 -2.88(-0.21%)
Jul 29, 2010 1361 1375 1333 1348 0 +6.85(+0.51%)
Jul 28, 2010 1334 1355 1319 1342 0 +8.37(+0.63%)
Jul 27, 2010 1329 1345 1313 1333 0 +18.79(+1.43%)
Jul 26, 2010 1298 1319 1286 1314 0 +16.88(+1.30%)
Jul 23, 2010 1272 1300 1264 1297 0 +21.96(+1.72%)
Jul 22, 2010 1261 1284 1253 1276 0 +46.55(+3.79%)
Jul 21, 2010 1252 1261 1220 1229 0 -26.12(-2.08%)
Jul 20, 2010 1213 1257 1212 1255 0 +20.71(+1.68%)
Jul 19, 2010 1227 1244 1211 1234 0 +20.93(+1.72%)
Jul 16, 2010 1214 1252 1209 1213 0 -41.25(-3.29%)
Jul 15, 2010 1262 1268 1238 1255 0 -8.22(-0.65%)
Jul 14, 2010 1253 1273 1245 1263 0 -34.47(-2.66%)
Jul 13, 2010 1288 1308 1280 1297 0 +25.96(+2.04%)
Jul 12, 2010 1272 1293 1260 1271 0 -18.35(-1.42%)
Jul 09, 2010 1285 1293 1259 1290 0 +26.39(+2.09%)
Jul 08, 2010 1245 1270 1231 1263 0 +31.65(+2.57%)
Jul 07, 2010 1189 1236 1187 1232 0 +55.30(+4.70%)
Jul 06, 2010 1186 1204 1164 1176 0 +16.23(+1.40%)
Jul 02, 2010 1156 1178 1140 1160 0 +9.14(+0.79%)
Jul 01, 2010 1144 1161 1115 1151 0 +26.05(+2.32%)
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%)
Apr 01, 2010 1360 1360 1360 0 +39.62(+3.00%)
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%)
Jan 04, 2010 1526 1550 1519 1542 0 +44.59(+2.98%)
Dec 31, 2009 1497 1497 1497 0 +2.38(+0.16%)
Dec 30, 2009 1490 1501 1481 1495 0 -6.99(-0.47%)
Dec 29, 2009 1506 1513 1493 1502 0 -9.16(-0.61%)
Dec 28, 2009 1513 1519 1499 1511 0 +14.62(+0.98%)
Dec 24, 2009 1493 1504 1481 1497 0 +13.18(+0.89%)
Dec 23, 2009 1481 1494 1466 1483 0 +11.81(+0.80%)
Dec 22, 2009 1475 1485 1459 1472 0 +6.70(+0.46%)
Dec 21, 2009 1467 1480 1442 1465 0 +5.71(+0.39%)
Dec 18, 2009 1463 1478 1444 1459 0 -2.61(-0.18%)
Dec 17, 2009 1486 1491 1455 1462 0 -61.02(-4.01%)
Dec 16, 2009 1513 1540 1508 1523 0 +9.96(+0.66%)
Dec 15, 2009 1514 1531 1505 1513 0 -18.84(-1.23%)
Dec 14, 2009 1524 1539 1521 1532 0 +17.65(+1.17%)
Dec 11, 2009 1522 1530 1500 1514 0 -12.41(-0.81%)
Dec 10, 2009 1528 1536 1513 1526 0 +5.04(+0.33%)
Dec 09, 2009 1522 1537 1499 1521 0 -18.76(-1.22%)
Dec 08, 2009 1550 1556 1530 1540 0 -31.03(-1.97%)
Dec 07, 2009 1567 1590 1562 1571 0 -7.83(-0.50%)
Dec 04, 2009 1596 1608 1561 1579 0 +10.84(+0.69%)
Dec 03, 2009 1587 1601 1562 1568 0 -2.63(-0.17%)
Dec 02, 2009 1557 1589 1557 1571 0 +5.53(+0.35%)
Dec 01, 2009 1552 1576 1545 1565 0 +33.06(+2.16%)
Nov 30, 2009 1525 1542 1509 1532 0 +16.91(+1.12%)
Nov 27, 2009 1480 1533 1476 1515 0 -73.92(-4.65%)
Nov 25, 2009 1589 1589 1589 0 +22.70(+1.45%)
Nov 24, 2009 1576 1587 1555 1566 0 -13.47(-0.85%)
Nov 23, 2009 1582 1601 1572 1580 0 +24.21(+1.56%)
Nov 20, 2009 1549 1563 1533 1556 0 -0.79(-0.05%)
Nov 19, 2009 1566 1571 1533 1557 0 -28.74(-1.81%)
Nov 18, 2009 1588 1599 1568 1585 0 -5.03(-0.32%)
Nov 17, 2009 1571 1596 1562 1590 0 +9.04(+0.57%)
Nov 16, 2009 1568 1592 1560 1581 0 +27.01(+1.74%)
Nov 13, 2009 1539 1563 1528 1554 0 +30.36(+1.99%)
Nov 12, 2009 1550 1559 1516 1524 0 -37.85(-2.42%)
Nov 11, 2009 1566 1582 1545 1562 0 +14.70(+0.95%)
Nov 10, 2009 1538 1553 1528 1547 0 -2.69(-0.17%)
Nov 09, 2009 1521 1556 1515 1550 0 +53.97(+3.61%)
Nov 06, 2009 1476 1503 1472 1496 0 +8.23(+0.55%)
Nov 05, 2009 1472 1496 1464 1488 0 +32.24(+2.22%)
Nov 04, 2009 1457 1480 1443 1455 0 +22.49(+1.57%)
Nov 03, 2009 1411 1443 1402 1433 0 -15.83(-1.09%)
Nov 02, 2009 1442 1475 1421 1449 0 +16.62(+1.16%)
Oct 30, 2009 1495 1504 1419 1432 0 -77.63(-5.14%)
Oct 29, 2009 1472 1525 1465 1510 0 +72.40(+5.04%)
Oct 28, 2009 1477 1490 1429 1437 0 -61.98(-4.13%)
Oct 27, 2009 1518 1526 1488 1499 0 -20.62(-1.36%)
Oct 26, 2009 1553 1569 1510 1520 0 -11.67(-0.76%)
Oct 23, 2009 1542 1545 1524 1532 0 -15.40(-1.00%)
Oct 22, 2009 1522 1553 1503 1547 0 +25.66(+1.69%)
Oct 21, 2009 1526 1557 1515 1521 0 -10.62(-0.69%)
Oct 20, 2009 1525 1539 1521 1532 0 -25.94(-1.67%)
Oct 19, 2009 1547 1567 1535 1558 0 +22.01(+1.43%)
Oct 16, 2009 1513 1547 1511 1536 0 -23.11(-1.48%)
Oct 15, 2009 1533 1564 1530 1559 0 +1.48(+0.10%)
Oct 14, 2009 1537 1561 1530 1557 0 +48.35(+3.20%)
Oct 13, 2009 1511 1520 1491 1509 0 -6.82(-0.45%)
Oct 12, 2009 1520 1532 1505 1516 0 +6.68(+0.44%)
Oct 09, 2009 1501 1517 1491 1509 0 +12.70(+0.85%)
Oct 08, 2009 1491 1509 1481 1497 0 +30.90(+2.11%)
Oct 07, 2009 1470 1481 1452 1466 0 -16.37(-1.10%)
Oct 06, 2009 1478 1506 1462 1482 0 +11.82(+0.80%)
Oct 05, 2009 1437 1474 1431 1470 0 +35.69(+2.49%)
Oct 02, 2009 1421 1448 1412 1434 0 -3.13(-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.