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, 2008 1250 1333 1231 1298 0 +74.84(+6.12%)
Sep 29, 2008 1302 1322 1201 1223 0 -155.61(-11.29%)
Sep 26, 2008 1362 1401 1342 1379 0 -21.80(-1.56%)
Sep 25, 2008 1374 1421 1363 1400 0 +56.16(+4.18%)
Sep 24, 2008 1351 1376 1326 1344 0 -8.23(-0.61%)
Sep 23, 2008 1358 1422 1320 1352 0 -4.54(-0.33%)
Sep 22, 2008 1386 1414 1333 1357 0 -41.47(-2.97%)
Sep 19, 2008 1383 1457 1327 1398 0 +88.82(+6.78%)
Sep 18, 2008 1233 1331 1175 1310 0 +97.23(+8.02%)
Sep 17, 2008 1273 1295 1198 1212 0 -110.73(-8.37%)
Sep 16, 2008 1246 1328 1239 1323 0 +33.49(+2.60%)
Sep 15, 2008 1322 1355 1283 1290 0 -124.72(-8.82%)
Sep 12, 2008 1379 1444 1364 1414 0 +33.04(+2.39%)
Sep 11, 2008 1343 1387 1330 1381 0 -32.78(-2.32%)
Sep 10, 2008 1423 1436 1386 1414 0 +22.15(+1.59%)
Sep 09, 2008 1452 1466 1388 1392 0 -67.28(-4.61%)
Sep 08, 2008 1482 1501 1431 1459 0 +62.18(+4.45%)
Sep 05, 2008 1372 1402 1352 1397 0 +13.32(+0.96%)
Sep 04, 2008 1432 1443 1377 1384 0 -47.22(-3.30%)
Sep 03, 2008 1422 1444 1410 1431 0 +2.69(+0.19%)
Sep 02, 2008 1446 1466 1413 1428 0 -32.42(-2.22%)
Sep 01, 2008 1470 1486 1449 1461 0 +0.00(+0.00%)
Aug 29, 2008 1470 1486 1449 1461 0 -13.72(-0.93%)
Aug 28, 2008 1473 1481 1459 1474 0 +22.86(+1.57%)
Aug 27, 2008 1430 1461 1423 1451 0 +33.52(+2.36%)
Aug 26, 2008 1403 1429 1394 1418 0 +12.92(+0.92%)
Aug 25, 2008 1426 1434 1399 1405 0 -32.42(-2.26%)
Aug 22, 2008 1444 1456 1420 1437 0 +2.38(+0.17%)
Aug 21, 2008 1425 1445 1412 1435 0 -13.11(-0.91%)
Aug 20, 2008 1435 1454 1421 1448 0 +8.21(+0.57%)
Aug 19, 2008 1439 1453 1419 1440 0 -20.10(-1.38%)
Aug 18, 2008 1497 1500 1452 1460 0 -33.33(-2.23%)
Aug 15, 2008 1497 1512 1479 1493 0 -9.14(-0.61%)
Aug 14, 2008 1487 1522 1477 1503 0 +1.35(+0.09%)
Aug 13, 2008 1502 1518 1473 1501 0 -19.81(-1.30%)
Aug 12, 2008 1546 1555 1511 1521 0 -45.08(-2.88%)
Aug 11, 2008 1563 1593 1542 1566 0 +2.28(+0.15%)
Aug 08, 2008 1531 1575 1526 1564 0 +29.30(+1.91%)
Aug 07, 2008 1563 1578 1527 1535 0 -53.34(-3.36%)
Aug 06, 2008 1568 1595 1555 1588 0 +7.56(+0.48%)
Aug 05, 2008 1539 1586 1532 1580 0 +79.89(+5.32%)
Aug 04, 2008 1517 1532 1486 1500 0 -27.18(-1.78%)
Aug 01, 2008 1550 1556 1516 1528 0 -27.20(-1.75%)
Jul 31, 2008 1558 1581 1541 1555 0 -26.24(-1.66%)
Jul 30, 2008 1572 1594 1543 1581 0 +12.14(+0.77%)
Jul 29, 2008 1548 1575 1506 1569 0 +47.91(+3.15%)
Jul 28, 2008 1564 1575 1514 1521 0 -52.30(-3.32%)
Jul 25, 2008 1574 1598 1554 1573 0 -0.98(-0.06%)
Jul 24, 2008 1624 1638 1563 1574 0 -65.33(-3.98%)
Jul 23, 2008 1616 1652 1605 1640 0 +40.26(+2.52%)
Jul 22, 2008 1542 1604 1533 1599 0 +26.17(+1.66%)
Jul 21, 2008 1583 1604 1556 1573 0 +17.32(+1.11%)
Jul 18, 2008 1544 1569 1524 1556 0 +20.75(+1.35%)
Jul 17, 2008 1516 1553 1494 1535 0 +22.03(+1.46%)
Jul 16, 2008 1437 1519 1427 1513 0 +64.42(+4.45%)
Jul 15, 2008 1457 1487 1427 1449 0 -41.71(-2.80%)
Jul 14, 2008 1527 1533 1478 1490 0 -17.77(-1.18%)
Jul 11, 2008 1510 1533 1481 1508 0 -17.14(-1.12%)
Jul 10, 2008 1520 1541 1497 1525 0 +27.27(+1.82%)
Jul 09, 2008 1538 1563 1493 1498 0 -31.35(-2.05%)
Jul 08, 2008 1493 1534 1471 1529 0 +20.45(+1.36%)
Jul 07, 2008 1525 1542 1489 1509 0 -48.14(-3.09%)
Jul 04, 2008 1565 1580 1530 1557 0 +0.00(+0.00%)
Jul 03, 2008 1565 1580 1530 1557 0 +8.92(+0.58%)
Jul 02, 2008 1579 1593 1541 1548 0 -10.17(-0.65%)
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.