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, 2013 823.99 829.81 810.20 815.63 0 -9.34(-1.13%)
Oct 30, 2013 822.10 831.84 819.39 824.97 0 -2.52(-0.30%)
Oct 29, 2013 828.44 832.46 822.29 827.50 0 +4.94(+0.60%)
Oct 28, 2013 823.61 826.62 818.63 822.56 0 -2.85(-0.35%)
Oct 25, 2013 831.37 834.70 820.73 825.41 0 -9.21(-1.10%)
Oct 24, 2013 831.41 839.11 822.98 834.62 0 +7.76(+0.94%)
Oct 23, 2013 838.54 839.58 823.72 826.87 0 -24.77(-2.91%)
Oct 22, 2013 850.45 859.91 844.55 851.64 0 +0.87(+0.10%)
Oct 21, 2013 849.47 858.18 840.44 850.77 0 -5.89(-0.69%)
Oct 18, 2013 856.76 860.43 850.35 856.66 0 +5.15(+0.61%)
Oct 17, 2013 841.04 853.51 837.22 851.51 0 +14.54(+1.74%)
Oct 16, 2013 832.60 844.62 827.19 836.97 0 +14.15(+1.72%)
Oct 15, 2013 823.56 828.95 817.67 822.82 0 -4.91(-0.59%)
Oct 14, 2013 812.81 829.74 809.86 827.73 0 +10.59(+1.30%)
Oct 11, 2013 810.82 820.48 808.85 817.15 0 +6.73(+0.83%)
Oct 10, 2013 799.80 812.60 798.56 810.41 0 +19.86(+2.51%)
Oct 09, 2013 785.31 795.84 782.67 790.55 0 +11.86(+1.52%)
Oct 08, 2013 789.19 790.71 776.76 778.69 0 -11.29(-1.43%)
Oct 07, 2013 782.52 794.02 782.85 789.98 0 -0.48(-0.06%)
Oct 04, 2013 788.35 795.82 785.11 790.45 0 +2.03(+0.26%)
Oct 03, 2013 782.75 793.19 779.90 788.42 0 +2.23(+0.28%)
Oct 02, 2013 776.94 789.51 776.08 786.20 0 +6.58(+0.84%)
Oct 01, 2013 773.87 781.31 771.79 779.62 0 +4.45(+0.57%)
Sep 27, 2013 771.37 780.85 766.22 775.16 0 +1.02(+0.13%)
Sep 26, 2013 777.21 780.87 769.20 774.15 0 +1.10(+0.14%)
Sep 25, 2013 776.73 779.64 768.99 773.05 0 -8.26(-1.06%)
Sep 24, 2013 782.92 789.08 774.96 781.31 0 -0.37(-0.05%)
Sep 23, 2013 775.50 786.44 773.90 781.68 0 +6.25(+0.81%)
Sep 20, 2013 788.71 792.11 771.30 775.43 0 -15.84(-2.00%)
Sep 19, 2013 796.16 800.54 782.87 791.27 0 -6.39(-0.80%)
Sep 18, 2013 761.04 800.09 757.78 797.65 0 +41.53(+5.49%)
Sep 17, 2013 753.17 761.39 751.32 756.12 0 +5.56(+0.74%)
Sep 16, 2013 753.08 757.82 746.17 750.56 0 +5.81(+0.78%)
Sep 13, 2013 740.86 748.40 737.01 744.75 0 +2.69(+0.36%)
Sep 12, 2013 746.44 751.57 739.50 742.06 0 -9.85(-1.31%)
Sep 11, 2013 744.37 754.14 740.81 751.91 0 +7.04(+0.95%)
Sep 10, 2013 738.09 747.34 735.72 744.87 0 +11.81(+1.61%)
Sep 09, 2013 723.35 734.90 720.61 733.06 0 +15.01(+2.09%)
Sep 06, 2013 714.41 723.86 707.96 718.05 0 +10.73(+1.52%)
Sep 05, 2013 695.19 711.84 693.94 707.32 0 +15.16(+2.19%)
Sep 04, 2013 684.58 694.59 681.59 692.16 0 +10.36(+1.52%)
Sep 03, 2013 681.64 686.85 674.08 681.79 0 +9.23(+1.37%)
Aug 30, 2013 672.56 672.56 672.56 0 +2.42(+0.36%)
Aug 29, 2013 667.06 679.92 666.61 670.13 0 +5.55(+0.84%)
Aug 28, 2013 658.46 671.86 654.33 664.58 0 +1.86(+0.28%)
Aug 27, 2013 664.65 669.55 657.31 662.72 0 -19.92(-2.92%)
Aug 26, 2013 692.81 693.86 681.17 682.63 0 -11.83(-1.70%)
Aug 23, 2013 688.56 699.25 683.08 694.46 0 +15.72(+2.32%)
Aug 22, 2013 677.52 682.81 672.81 678.74 0 +5.72(+0.85%)
Aug 21, 2013 680.19 685.52 669.48 673.02 0 -15.53(-2.26%)
Aug 20, 2013 686.31 694.31 681.76 688.55 0 +1.47(+0.21%)
Aug 19, 2013 693.48 697.13 683.40 687.08 0 -13.84(-1.97%)
Aug 16, 2013 705.69 711.51 697.95 700.92 0 -9.47(-1.33%)
Aug 15, 2013 706.32 716.19 697.67 710.39 0 -8.97(-1.25%)
Aug 14, 2013 718.04 724.84 712.05 719.35 0 +1.04(+0.14%)
Aug 13, 2013 712.89 721.42 709.88 718.32 0 +6.16(+0.87%)
Aug 12, 2013 710.36 718.12 708.08 712.15 0 +0.68(+0.10%)
Aug 09, 2013 707.40 714.65 702.78 711.48 0 +6.02(+0.85%)
Aug 08, 2013 695.86 710.24 693.19 705.46 0 +19.32(+2.82%)
Aug 07, 2013 684.98 692.74 680.04 686.14 0 -1.97(-0.29%)
Aug 06, 2013 697.68 700.58 684.90 688.11 0 -12.75(-1.82%)
Aug 05, 2013 702.95 708.07 697.74 700.86 0 -8.84(-1.25%)
Aug 02, 2013 705.44 715.90 702.80 709.69 0 +1.89(+0.27%)
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.