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 (%)
Mar 31, 2014 807.85 816.03 802.70 810.04 0 +7.05(+0.88%)
Mar 28, 2014 799.87 810.25 797.48 802.99 0 +5.08(+0.64%)
Mar 27, 2014 789.12 801.85 786.80 797.92 0 +13.57(+1.73%)
Mar 26, 2014 783.40 791.99 777.39 784.35 0 +8.35(+1.08%)
Mar 25, 2014 773.56 782.58 768.62 775.99 0 +2.46(+0.32%)
Mar 24, 2014 769.54 779.93 762.56 773.53 0 +11.91(+1.56%)
Mar 21, 2014 763.21 771.40 756.65 761.62 0 -2.09(-0.27%)
Mar 20, 2014 753.40 766.49 748.43 763.71 0 +6.44(+0.85%)
Mar 19, 2014 763.73 769.75 751.97 757.27 0 -7.08(-0.93%)
Mar 18, 2014 755.33 767.19 752.82 764.35 0 +9.30(+1.23%)
Mar 17, 2014 749.61 758.62 747.69 755.05 0 +11.46(+1.54%)
Mar 14, 2014 741.80 751.95 736.65 743.59 0 -1.79(-0.24%)
Mar 13, 2014 760.94 763.85 741.78 745.38 0 -13.98(-1.84%)
Mar 12, 2014 752.69 761.37 748.20 759.36 0 +0.50(+0.07%)
Mar 11, 2014 766.93 772.42 755.08 758.86 0 -6.02(-0.79%)
Mar 10, 2014 767.00 771.35 754.06 764.88 0 -5.41(-0.70%)
Mar 07, 2014 772.58 780.64 762.43 770.28 0 -6.09(-0.78%)
Mar 06, 2014 763.67 779.66 764.15 776.38 0 +16.69(+2.20%)
Mar 05, 2014 752.91 761.87 747.00 759.68 0 +5.61(+0.74%)
Mar 04, 2014 748.92 759.48 744.88 754.08 0 +19.05(+2.59%)
Mar 03, 2014 743.12 748.86 730.39 735.02 0 -18.40(-2.44%)
Feb 28, 2014 754.53 761.18 747.22 753.42 0 -1.50(-0.20%)
Feb 27, 2014 745.30 757.19 742.23 754.92 0 +8.66(+1.16%)
Feb 26, 2014 749.83 752.73 740.68 746.26 0 -0.50(-0.07%)
Feb 25, 2014 752.45 755.68 742.71 746.76 0 -5.07(-0.67%)
Feb 24, 2014 746.53 759.39 739.02 751.83 0 +11.98(+1.62%)
Feb 21, 2014 738.61 744.95 735.09 739.85 0 +5.80(+0.79%)
Feb 20, 2014 734.88 740.29 726.79 734.05 0 +2.14(+0.29%)
Feb 19, 2014 727.17 742.33 723.34 731.91 0 -5.09(-0.69%)
Feb 18, 2014 737.78 742.79 732.99 737.00 0 +6.91(+0.95%)
Feb 14, 2014 730.09 730.09 730.09 0 +6.52(+0.90%)
Feb 13, 2014 713.50 725.03 710.22 723.57 0 -0.64(-0.09%)
Feb 12, 2014 726.15 731.71 718.84 724.21 0 -5.70(-0.78%)
Feb 11, 2014 712.34 732.32 713.26 729.91 0 +13.47(+1.88%)
Feb 10, 2014 716.50 720.83 711.94 716.44 0 -9.78(-1.35%)
Feb 07, 2014 724.82 731.28 719.64 726.22 0 +5.65(+0.78%)
Feb 06, 2014 705.89 722.91 704.23 720.57 0 +18.84(+2.68%)
Feb 05, 2014 703.20 706.97 695.35 701.73 0 +0.32(+0.05%)
Feb 04, 2014 698.09 707.32 694.80 701.41 0 +18.50(+2.71%)
Feb 03, 2014 702.74 705.46 682.10 682.91 0 -22.84(-3.24%)
Jan 31, 2014 700.78 714.50 696.52 705.75 0 -7.13(-1.00%)
Jan 30, 2014 713.11 720.92 705.21 712.88 0 +8.00(+1.14%)
Jan 29, 2014 709.38 716.18 699.52 704.88 0 -13.18(-1.84%)
Jan 28, 2014 722.71 727.14 713.98 718.06 0 +3.21(+0.45%)
Jan 27, 2014 724.30 729.42 709.26 714.85 0 -5.63(-0.78%)
Jan 24, 2014 731.14 735.62 717.28 720.48 0 -25.04(-3.36%)
Jan 23, 2014 760.72 761.19 740.11 745.52 0 -17.91(-2.35%)
Jan 22, 2014 764.08 769.32 758.51 763.43 0 -3.45(-0.45%)
Jan 21, 2014 770.83 774.22 762.37 766.88 0 +2.76(+0.36%)
Jan 17, 2014 764.12 764.12 764.12 0 -8.74(-1.13%)
Jan 16, 2014 780.69 781.99 768.13 772.87 0 -10.56(-1.35%)
Jan 15, 2014 770.55 788.68 770.72 783.42 0 +12.49(+1.62%)
Jan 14, 2014 766.21 773.52 762.59 770.94 0 +5.09(+0.67%)
Jan 13, 2014 773.63 778.29 763.13 765.84 0 -2.30(-0.30%)
Jan 10, 2014 763.24 772.31 759.46 768.14 0 +0.85(+0.11%)
Jan 09, 2014 777.17 778.17 760.24 767.29 0 -5.16(-0.67%)
Jan 08, 2014 777.86 781.30 770.09 772.45 0 -3.83(-0.49%)
Jan 07, 2014 779.58 785.64 770.43 776.28 0 +8.50(+1.11%)
Jan 06, 2014 766.75 772.78 762.22 767.78 0 +2.62(+0.34%)
Jan 03, 2014 765.31 770.62 761.07 765.16 0 -7.32(-0.95%)
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.