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 (%)
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%)
Feb 02, 2009 712.67 734.24 704.44 725.04 0 -11.64(-1.58%)
Jan 30, 2009 752.00 761.50 724.71 736.68 0 -2.26(-0.31%)
Jan 29, 2009 762.27 770.28 734.01 738.94 0 -47.01(-5.98%)
Jan 28, 2009 767.24 795.78 757.51 785.95 0 +61.51(+8.49%)
Jan 27, 2009 717.08 735.73 706.66 724.44 0 +21.13(+3.00%)
Jan 26, 2009 707.26 727.29 693.12 703.31 0 +8.80(+1.27%)
Jan 23, 2009 667.48 703.44 658.45 694.51 0 +3.81(+0.55%)
Jan 22, 2009 698.28 713.69 673.02 690.70 0 -30.71(-4.26%)
Jan 21, 2009 703.14 727.83 679.79 721.41 0 +39.38(+5.77%)
Jan 20, 2009 729.31 734.89 675.36 682.03 0 -95.95(-12.33%)
Jan 19, 2009 804.31 810.93 751.49 777.98 0 +0.00(+0.00%)
Jan 16, 2009 804.31 810.93 751.49 777.98 0 -4.07(-0.52%)
Jan 15, 2009 777.14 798.85 741.51 782.05 0 -1.70(-0.22%)
Jan 14, 2009 797.84 808.92 768.43 783.75 0 -42.00(-5.09%)
Jan 13, 2009 820.25 838.23 807.40 825.75 0 -3.13(-0.38%)
Jan 12, 2009 859.49 862.76 821.25 828.88 0 -35.92(-4.15%)
Jan 09, 2009 883.90 886.18 854.32 864.80 0 -29.97(-3.35%)
Jan 08, 2009 889.61 905.76 878.01 894.77 0 -6.95(-0.77%)
Jan 07, 2009 914.68 923.55 887.90 901.72 0 -44.32(-4.68%)
Jan 06, 2009 928.30 954.30 913.05 946.04 0 +22.74(+2.46%)
Jan 05, 2009 901.83 940.20 891.75 923.30 0 +18.86(+2.09%)
Jan 02, 2009 875.63 915.08 868.78 904.44 0 +22.68(+2.57%)
Jan 01, 2009 853.81 890.37 850.08 881.76 0 +0.00(+0.00%)
Dec 31, 2008 853.81 890.37 850.08 881.76 0 +8.77(+1.00%)
Dec 30, 2008 857.76 878.43 847.62 872.99 0 +15.94(+1.86%)
Dec 29, 2008 856.93 871.87 839.20 857.04 0 +4.65(+0.55%)
Dec 26, 2008 851.29 861.55 840.22 852.39 0 +6.25(+0.74%)
Dec 25, 2008 844.74 855.45 833.44 846.14 0 +0.00(+0.00%)
Dec 24, 2008 844.74 855.45 833.44 846.14 0 -0.73(-0.09%)
Dec 23, 2008 867.20 879.78 838.39 846.87 0 -21.67(-2.49%)
Dec 22, 2008 884.33 895.99 850.38 868.53 0 -16.06(-1.82%)
Dec 19, 2008 897.30 915.16 872.67 884.59 0 -6.64(-0.75%)
Dec 18, 2008 921.09 933.22 880.95 891.24 0 -25.53(-2.78%)
Dec 17, 2008 909.86 933.83 895.48 916.76 0 -11.91(-1.28%)
Dec 16, 2008 859.91 934.21 854.24 928.67 0 +84.24(+9.98%)
Dec 15, 2008 846.59 861.51 827.61 844.43 0 +5.93(+0.71%)
Dec 12, 2008 806.84 847.41 795.32 838.50 0 -3.42(-0.41%)
Dec 11, 2008 857.46 881.31 828.62 841.92 0 -10.06(-1.18%)
Dec 10, 2008 838.10 863.39 827.55 851.98 0 +43.09(+5.33%)
Dec 09, 2008 801.35 839.29 792.42 808.89 0 -11.87(-1.45%)
Dec 08, 2008 793.54 834.01 785.12 820.76 0 +46.91(+6.06%)
Dec 05, 2008 726.72 781.39 710.95 773.85 0 +34.73(+4.70%)
Dec 04, 2008 757.02 772.88 722.69 739.11 0 -37.12(-4.78%)
Dec 03, 2008 750.09 790.52 737.00 776.24 0 +3.84(+0.50%)
Dec 02, 2008 740.20 783.52 728.75 772.40 0 +68.68(+9.76%)
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.