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 (%)
Oct 31, 2011 873.05 880.22 853.88 855.63 0 -40.68(-4.54%)
Oct 28, 2011 886.31 902.23 881.22 896.32 0 +3.51(+0.39%)
Oct 27, 2011 872.93 904.96 866.16 892.81 0 +62.28(+7.50%)
Oct 26, 2011 830.55 835.91 808.55 830.53 0 +8.68(+1.06%)
Oct 25, 2011 835.46 837.88 810.98 821.85 0 -23.67(-2.80%)
Oct 24, 2011 821.24 849.27 818.62 845.53 0 +29.86(+3.66%)
Oct 21, 2011 806.62 819.88 801.57 815.66 0 +21.75(+2.74%)
Oct 20, 2011 801.93 808.35 777.12 793.91 0 -15.46(-1.91%)
Oct 19, 2011 816.65 825.45 801.50 809.36 0 -12.25(-1.49%)
Oct 18, 2011 799.24 826.38 787.89 821.61 0 +19.11(+2.38%)
Oct 17, 2011 817.46 821.61 796.83 802.50 0 -25.05(-3.03%)
Oct 14, 2011 827.26 833.29 814.95 827.55 0 +48.14(+6.18%)
Oct 13, 2011 772.94 785.32 760.85 779.42 0 -7.30(-0.93%)
Oct 12, 2011 776.56 798.29 772.60 786.72 0 +25.77(+3.39%)
Oct 11, 2011 752.78 767.16 746.14 760.95 0 -2.42(-0.32%)
Oct 10, 2011 748.94 768.08 745.23 763.37 0 +31.89(+4.36%)
Oct 07, 2011 751.69 759.31 724.69 731.48 0 -12.09(-1.63%)
Oct 06, 2011 735.60 744.47 728.07 743.57 0 +29.78(+4.17%)
Oct 05, 2011 696.83 716.27 688.90 713.78 0 +15.42(+2.21%)
Oct 04, 2011 673.78 700.72 659.48 698.36 0 +22.29(+3.30%)
Oct 03, 2011 697.22 707.41 674.38 676.07 0 -31.55(-4.46%)
Sep 30, 2011 720.97 725.86 699.32 707.62 0 -27.46(-3.74%)
Sep 29, 2011 735.22 746.36 719.98 735.08 0 +19.81(+2.77%)
Sep 28, 2011 733.91 743.74 713.10 715.26 0 -16.37(-2.24%)
Sep 27, 2011 727.86 746.65 722.72 731.63 0 +24.99(+3.54%)
Sep 26, 2011 691.84 708.26 676.06 706.65 0 +19.74(+2.87%)
Sep 23, 2011 676.88 693.14 668.69 686.90 0 +2.92(+0.43%)
Sep 22, 2011 693.55 704.91 666.92 683.99 0 -40.59(-5.60%)
Sep 21, 2011 750.51 754.75 722.59 724.57 0 -31.57(-4.18%)
Sep 20, 2011 758.08 767.27 749.45 756.14 0 -1.55(-0.20%)
Sep 19, 2011 754.57 762.82 747.49 757.69 0 -20.29(-2.61%)
Sep 16, 2011 778.84 785.23 762.61 777.98 0 +7.63(+0.99%)
Sep 15, 2011 768.65 776.38 759.23 770.35 0 +11.15(+1.47%)
Sep 14, 2011 755.13 766.03 736.26 759.19 0 +4.80(+0.64%)
Sep 13, 2011 755.57 763.64 740.47 754.39 0 -3.57(-0.47%)
Sep 12, 2011 756.20 769.09 733.52 757.97 0 -19.19(-2.47%)
Sep 09, 2011 790.64 798.93 768.94 777.15 0 -38.22(-4.69%)
Sep 08, 2011 815.67 826.06 807.66 815.38 0 -10.12(-1.23%)
Sep 07, 2011 811.57 828.35 805.38 825.50 0 +21.33(+2.65%)
Sep 06, 2011 774.59 806.23 757.64 804.17 0 -15.10(-1.84%)
Sep 02, 2011 819.26 819.26 819.26 0 -34.42(-4.03%)
Sep 01, 2011 848.95 867.75 842.18 853.69 0 +10.11(+1.20%)
Aug 31, 2011 835.90 848.84 829.75 843.58 0 +17.96(+2.18%)
Aug 30, 2011 813.78 831.77 809.19 825.62 0 +8.48(+1.04%)
Aug 29, 2011 811.72 820.48 804.26 817.14 0 +23.21(+2.92%)
Aug 26, 2011 783.98 799.48 770.71 793.93 0 +6.50(+0.83%)
Aug 25, 2011 808.80 814.28 781.08 787.43 0 -16.05(-2.00%)
Aug 24, 2011 796.46 808.88 787.16 803.48 0 -6.30(-0.78%)
Aug 23, 2011 793.42 810.80 779.34 809.78 0 +15.51(+1.95%)
Aug 22, 2011 808.36 813.40 786.62 794.27 0 +2.86(+0.36%)
Aug 19, 2011 794.38 811.22 785.91 791.41 0 -13.59(-1.69%)
Aug 18, 2011 815.04 819.13 782.32 805.00 0 -42.69(-5.04%)
Aug 17, 2011 840.82 855.69 835.62 847.69 0 +18.56(+2.24%)
Aug 16, 2011 831.96 844.18 817.28 829.13 0 -10.81(-1.29%)
Aug 15, 2011 832.26 844.39 827.89 839.94 0 +19.19(+2.34%)
Aug 12, 2011 816.67 831.94 802.27 820.75 0 +7.50(+0.92%)
Aug 11, 2011 780.67 821.52 771.30 813.25 0 +38.91(+5.03%)
Aug 10, 2011 795.07 806.33 766.19 774.33 0 -45.65(-5.57%)
Aug 09, 2011 815.52 822.53 763.78 819.99 0 +48.92(+6.34%)
Aug 08, 2011 815.39 824.79 763.99 771.07 0 -79.77(-9.38%)
Aug 05, 2011 858.09 870.27 817.37 850.84 0 +8.84(+1.05%)
Aug 04, 2011 871.74 875.49 834.91 842.00 0 -48.27(-5.42%)
Aug 03, 2011 890.97 897.77 870.77 890.26 0 -1.83(-0.20%)
Aug 02, 2011 912.42 916.64 888.83 892.09 0 -32.18(-3.48%)
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.