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 (%)
Jun 30, 2012 740.58 753.76 737.50 749.55 0 -0.46(-0.06%)
Jun 29, 2012 740.58 753.93 737.50 750.02 0 +42.25(+5.97%)
Jun 28, 2012 703.19 709.66 694.84 707.77 0 -4.49(-0.63%)
Jun 27, 2012 706.38 716.15 701.26 712.26 0 +6.82(+0.97%)
Jun 26, 2012 706.75 711.17 698.00 705.44 0 +1.23(+0.17%)
Jun 25, 2012 709.54 714.57 700.42 704.22 0 -23.86(-3.28%)
Jun 22, 2012 730.71 735.02 716.43 728.08 0 +3.76(+0.52%)
Jun 21, 2012 744.65 747.50 722.36 724.32 0 -23.96(-3.20%)
Jun 20, 2012 746.39 753.71 736.36 748.27 0 -1.32(-0.18%)
Jun 19, 2012 741.21 753.63 738.29 749.60 0 +14.20(+1.93%)
Jun 18, 2012 731.34 742.70 726.84 735.39 0 -7.61(-1.02%)
Jun 15, 2012 736.73 746.32 730.68 743.00 0 +12.55(+1.72%)
Jun 14, 2012 728.61 736.84 720.47 730.45 0 +4.04(+0.56%)
Jun 13, 2012 721.23 735.98 719.99 726.41 0 -3.37(-0.46%)
Jun 12, 2012 722.25 731.91 718.34 729.78 0 +14.50(+2.03%)
Jun 11, 2012 732.28 736.00 714.19 715.29 0 -6.57(-0.91%)
Jun 08, 2012 719.64 725.85 711.93 721.86 0 -5.29(-0.73%)
Jun 07, 2012 730.42 740.71 723.84 727.15 0 +10.55(+1.47%)
Jun 06, 2012 695.37 718.59 692.47 716.61 0 +27.59(+4.00%)
Jun 05, 2012 690.75 698.02 682.17 689.01 0 +3.30(+0.48%)
Jun 04, 2012 687.55 696.20 681.15 685.71 0 +5.11(+0.75%)
Jun 02, 2012 681.39 690.72 676.13 680.60 0 +0.00(+0.00%)
Jun 01, 2012 681.39 690.72 676.13 680.60 0 -8.75(-1.27%)
May 31, 2012 687.38 697.76 677.10 689.35 0 -61.48(-8.19%)
May 30, 2012 745.65 762.95 739.47 750.82 0 +51.40(+7.35%)
May 29, 2012 697.70 703.77 691.90 699.42 0 +3.86(+0.56%)
May 25, 2012 695.56 695.56 695.56 0 +3.10(+0.45%)
May 24, 2012 695.32 700.34 683.95 692.46 0 +0.84(+0.12%)
May 23, 2012 685.76 693.23 668.40 691.63 0 -1.19(-0.17%)
May 22, 2012 696.89 704.68 687.65 692.82 0 -5.27(-0.75%)
May 21, 2012 677.78 699.75 674.78 698.09 0 +19.27(+2.84%)
May 18, 2012 685.88 688.46 672.93 678.82 0 -0.53(-0.08%)
May 17, 2012 696.02 700.13 678.07 679.35 0 -24.43(-3.47%)
May 16, 2012 723.09 725.72 700.07 703.78 0 -12.77(-1.78%)
May 15, 2012 726.47 732.20 713.59 716.55 0 -11.12(-1.53%)
May 14, 2012 735.69 738.51 724.89 727.67 0 -23.25(-3.10%)
May 11, 2012 749.17 764.10 745.21 750.92 0 -8.87(-1.17%)
May 10, 2012 765.56 770.89 757.11 759.79 0 +8.11(+1.08%)
May 09, 2012 748.34 756.68 743.20 751.68 0 -13.11(-1.71%)
May 08, 2012 768.22 771.73 757.71 764.79 0 -8.96(-1.16%)
May 07, 2012 768.24 777.88 762.46 773.74 0 +7.43(+0.97%)
May 04, 2012 774.30 777.68 762.04 766.32 0 -3.74(-0.49%)
May 03, 2012 773.04 778.30 762.64 770.06 0 -3.84(-0.50%)
May 02, 2012 775.96 784.89 767.71 773.89 0 -11.01(-1.40%)
May 01, 2012 782.57 793.04 777.96 784.90 0 +3.02(+0.39%)
Apr 30, 2012 783.87 786.37 775.90 781.88 0 -6.19(-0.79%)
Apr 27, 2012 785.41 791.95 780.85 788.07 0 +3.26(+0.42%)
Apr 26, 2012 778.19 787.00 774.75 784.81 0 -2.11(-0.27%)
Apr 25, 2012 793.66 800.88 780.91 786.92 0 -1.01(-0.13%)
Apr 24, 2012 785.16 793.39 781.75 787.93 0 +3.04(+0.39%)
Apr 23, 2012 780.89 788.58 772.86 784.89 0 -8.66(-1.09%)
Apr 20, 2012 793.02 800.38 788.50 793.55 0 +7.40(+0.94%)
Apr 19, 2012 787.97 797.90 779.40 786.14 0 -8.17(-1.03%)
Apr 18, 2012 794.27 803.35 788.15 794.31 0 -16.57(-2.04%)
Apr 17, 2012 802.49 818.46 798.23 810.89 0 +10.71(+1.34%)
Apr 16, 2012 806.79 809.40 792.53 800.17 0 -1.60(-0.20%)
Apr 13, 2012 813.53 816.55 798.66 801.77 0 -19.64(-2.39%)
Apr 12, 2012 807.02 824.33 807.12 821.41 0 +15.72(+1.95%)
Apr 11, 2012 807.44 815.09 800.77 805.69 0 +10.79(+1.36%)
Apr 10, 2012 809.90 812.44 788.26 794.90 0 -14.29(-1.77%)
Apr 09, 2012 807.30 814.40 802.31 809.19 0 -16.57(-2.01%)
Apr 05, 2012 818.58 832.99 817.05 825.76 0 -0.38(-0.05%)
Apr 04, 2012 833.50 836.18 822.98 826.14 0 -16.73(-1.98%)
Apr 03, 2012 849.47 855.83 836.79 842.87 0 -11.13(-1.30%)
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.