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%)
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.