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 (%)
Apr 30, 2009 907.54 928.75 888.07 901.18 0 +18.22(+2.06%)
Apr 29, 2009 854.88 892.87 852.62 882.97 0 +51.91(+6.25%)
Apr 28, 2009 811.83 842.56 806.19 831.05 0 -5.03(-0.60%)
Apr 27, 2009 840.01 856.89 826.63 836.08 0 -36.71(-4.21%)
Apr 24, 2009 865.80 884.28 854.21 872.79 0 +18.35(+2.15%)
Apr 23, 2009 838.41 858.58 822.57 854.44 0 +22.88(+2.75%)
Apr 22, 2009 821.64 854.08 814.65 831.56 0 -10.92(-1.30%)
Apr 21, 2009 799.43 847.14 789.54 842.48 0 +26.24(+3.21%)
Apr 20, 2009 841.33 844.48 809.85 816.24 0 -46.58(-5.40%)
Apr 17, 2009 853.90 873.60 844.53 862.82 0 -9.26(-1.06%)
Apr 16, 2009 856.19 879.49 842.54 872.08 0 +4.34(+0.50%)
Apr 15, 2009 846.29 873.41 833.72 867.74 0 +11.19(+1.31%)
Apr 14, 2009 874.72 890.47 853.48 856.55 0 -20.88(-2.38%)
Apr 13, 2009 862.75 887.08 840.67 877.43 0 +15.45(+1.79%)
Apr 10, 2009 843.10 866.37 830.49 861.98 0 +0.00(+0.00%)
Apr 09, 2009 843.10 866.37 830.49 861.98 0 +76.47(+9.74%)
Apr 08, 2009 785.37 798.64 772.69 785.51 0 +9.70(+1.25%)
Apr 07, 2009 777.40 791.22 767.57 775.80 0 -26.18(-3.26%)
Apr 06, 2009 803.08 812.62 786.64 801.98 0 -10.85(-1.33%)
Apr 03, 2009 789.94 817.80 780.18 812.83 0 +24.68(+3.13%)
Apr 02, 2009 771.23 801.38 763.72 788.15 0 +59.07(+8.10%)
Apr 01, 2009 703.29 733.59 696.97 729.08 0 +28.95(+4.14%)
Mar 31, 2009 692.21 712.50 682.72 700.12 0 +33.04(+4.95%)
Mar 30, 2009 682.38 689.89 661.04 667.09 0 -57.56(-7.94%)
Mar 27, 2009 737.07 743.71 720.06 724.65 0 -37.06(-4.87%)
Mar 26, 2009 759.07 770.14 745.12 761.71 0 +14.78(+1.98%)
Mar 25, 2009 740.51 758.02 722.46 746.93 0 +23.57(+3.26%)
Mar 24, 2009 735.26 747.23 717.98 723.36 0 -28.03(-3.73%)
Mar 23, 2009 725.01 754.29 722.91 751.39 0 +85.53(+12.85%)
Mar 20, 2009 677.40 685.98 659.77 665.85 0 -29.80(-4.28%)
Mar 19, 2009 712.23 718.59 676.54 695.66 0 -5.22(-0.74%)
Mar 18, 2009 670.20 707.25 652.85 700.87 0 +22.72(+3.35%)
Mar 17, 2009 655.91 682.36 646.88 678.16 0 +35.99(+5.60%)
Mar 16, 2009 656.35 670.35 637.73 642.16 0 +11.16(+1.77%)
Mar 13, 2009 635.45 642.85 615.51 631.00 0 -3.87(-0.61%)
Mar 12, 2009 602.72 636.81 593.82 634.87 0 +26.68(+4.39%)
Mar 11, 2009 618.95 631.00 598.09 608.19 0 +3.60(+0.60%)
Mar 10, 2009 582.36 609.92 576.78 604.59 0 +70.22(+13.14%)
Mar 09, 2009 534.51 552.49 526.74 534.37 0 -12.91(-2.36%)
Mar 06, 2009 551.76 562.07 529.33 547.28 0 +2.91(+0.53%)
Mar 05, 2009 557.39 565.58 531.23 544.37 0 -38.11(-6.54%)
Mar 04, 2009 577.49 592.09 566.52 582.48 0 +21.49(+3.83%)
Mar 03, 2009 572.78 578.90 547.13 560.99 0 +6.40(+1.15%)
Mar 02, 2009 576.42 583.83 548.47 554.60 0 -50.57(-8.36%)
Feb 27, 2009 605.02 623.81 596.35 605.16 0 -13.69(-2.21%)
Feb 26, 2009 635.07 642.75 614.78 618.85 0 +11.73(+1.93%)
Feb 25, 2009 607.27 625.61 585.21 607.12 0 -12.34(-1.99%)
Feb 24, 2009 592.07 624.02 578.20 619.46 0 +33.13(+5.65%)
Feb 23, 2009 622.86 628.77 581.37 586.34 0 -25.05(-4.10%)
Feb 20, 2009 610.33 627.41 596.75 611.39 0 -31.10(-4.84%)
Feb 19, 2009 659.26 665.47 637.50 642.49 0 -2.11(-0.33%)
Feb 18, 2009 655.00 662.19 629.48 644.60 0 -0.44(-0.07%)
Feb 17, 2009 670.87 675.73 634.73 645.04 0 -82.17(-11.30%)
Feb 16, 2009 728.18 739.71 716.08 727.21 0 +0.00(+0.00%)
Feb 13, 2009 728.18 739.71 716.08 727.21 0 -9.78(-1.33%)
Feb 12, 2009 722.68 740.84 708.16 736.99 0 -4.24(-0.57%)
Feb 11, 2009 747.01 759.15 723.71 741.23 0 +4.21(+0.57%)
Feb 10, 2009 779.75 794.31 729.41 737.02 0 -45.39(-5.80%)
Feb 09, 2009 777.66 794.24 769.22 782.41 0 +0.03(+0.00%)
Feb 06, 2009 766.81 787.77 758.52 782.38 0 +27.81(+3.69%)
Feb 05, 2009 735.75 765.26 716.52 754.57 0 +8.41(+1.13%)
Feb 04, 2009 766.78 767.47 735.95 746.16 0 -1.72(-0.23%)
Feb 03, 2009 735.42 755.76 723.42 747.88 0 +22.83(+3.15%)
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.