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, 2009 1485 1508 1458 1492 0 +23.02(+1.57%)
Sep 29, 2009 1467 1480 1455 1469 0 +6.96(+0.48%)
Sep 28, 2009 1443 1468 1437 1462 0 +19.48(+1.35%)
Sep 25, 2009 1438 1458 1426 1443 0 -5.09(-0.35%)
Sep 24, 2009 1479 1488 1436 1448 0 -14.07(-0.96%)
Sep 23, 2009 1479 1490 1457 1462 0 -13.91(-0.94%)
Sep 22, 2009 1467 1482 1458 1476 0 +30.69(+2.12%)
Sep 21, 2009 1433 1456 1426 1445 0 -17.84(-1.22%)
Sep 18, 2009 1471 1481 1453 1463 0 +1.28(+0.09%)
Sep 17, 2009 1462 1481 1448 1462 0 -0.43(-0.03%)
Sep 16, 2009 1455 1482 1445 1462 0 +24.14(+1.68%)
Sep 15, 2009 1420 1447 1414 1438 0 +18.20(+1.28%)
Sep 14, 2009 1394 1425 1388 1420 0 +9.63(+0.68%)
Sep 11, 2009 1395 1423 1396 1410 0 +9.88(+0.71%)
Sep 10, 2009 1377 1406 1369 1400 0 +14.45(+1.04%)
Sep 09, 2009 1367 1394 1370 1386 0 +6.98(+0.51%)
Sep 08, 2009 1377 1386 1364 1379 0 +16.84(+1.24%)
Sep 04, 2009 1362 1362 1362 0 +26.13(+1.96%)
Sep 03, 2009 1327 1344 1311 1336 0 +38.33(+2.95%)
Sep 02, 2009 1290 1310 1277 1298 0 +7.28(+0.56%)
Sep 01, 2009 1319 1342 1284 1290 0 -32.00(-2.42%)
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%)
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.