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 (%)
Nov 30, 2009 1525 1542 1509 1532 0 +16.91(+1.12%)
Nov 27, 2009 1480 1533 1476 1515 0 -73.92(-4.65%)
Nov 25, 2009 1589 1589 1589 0 +22.70(+1.45%)
Nov 24, 2009 1576 1587 1555 1566 0 -13.47(-0.85%)
Nov 23, 2009 1582 1601 1572 1580 0 +24.21(+1.56%)
Nov 20, 2009 1549 1563 1533 1556 0 -0.79(-0.05%)
Nov 19, 2009 1566 1571 1533 1557 0 -28.74(-1.81%)
Nov 18, 2009 1588 1599 1568 1585 0 -5.03(-0.32%)
Nov 17, 2009 1571 1596 1562 1590 0 +9.04(+0.57%)
Nov 16, 2009 1568 1592 1560 1581 0 +27.01(+1.74%)
Nov 13, 2009 1539 1563 1528 1554 0 +30.36(+1.99%)
Nov 12, 2009 1550 1559 1516 1524 0 -37.85(-2.42%)
Nov 11, 2009 1566 1582 1545 1562 0 +14.70(+0.95%)
Nov 10, 2009 1538 1553 1528 1547 0 -2.69(-0.17%)
Nov 09, 2009 1521 1556 1515 1550 0 +53.97(+3.61%)
Nov 06, 2009 1476 1503 1472 1496 0 +8.23(+0.55%)
Nov 05, 2009 1472 1496 1464 1488 0 +32.24(+2.22%)
Nov 04, 2009 1457 1480 1443 1455 0 +22.49(+1.57%)
Nov 03, 2009 1411 1443 1402 1433 0 -15.83(-1.09%)
Nov 02, 2009 1442 1475 1421 1449 0 +16.62(+1.16%)
Oct 30, 2009 1495 1504 1419 1432 0 -77.63(-5.14%)
Oct 29, 2009 1472 1525 1465 1510 0 +72.40(+5.04%)
Oct 28, 2009 1477 1490 1429 1437 0 -61.98(-4.13%)
Oct 27, 2009 1518 1526 1488 1499 0 -20.62(-1.36%)
Oct 26, 2009 1553 1569 1510 1520 0 -11.67(-0.76%)
Oct 23, 2009 1542 1545 1524 1532 0 -15.40(-1.00%)
Oct 22, 2009 1522 1553 1503 1547 0 +25.66(+1.69%)
Oct 21, 2009 1526 1557 1515 1521 0 -10.62(-0.69%)
Oct 20, 2009 1525 1539 1521 1532 0 -25.94(-1.67%)
Oct 19, 2009 1547 1567 1535 1558 0 +22.01(+1.43%)
Oct 16, 2009 1513 1547 1511 1536 0 -23.11(-1.48%)
Oct 15, 2009 1533 1564 1530 1559 0 +1.48(+0.10%)
Oct 14, 2009 1537 1561 1530 1557 0 +48.35(+3.20%)
Oct 13, 2009 1511 1520 1491 1509 0 -6.82(-0.45%)
Oct 12, 2009 1520 1532 1505 1516 0 +6.68(+0.44%)
Oct 09, 2009 1501 1517 1491 1509 0 +12.70(+0.85%)
Oct 08, 2009 1491 1509 1481 1497 0 +30.90(+2.11%)
Oct 07, 2009 1470 1481 1452 1466 0 -16.37(-1.10%)
Oct 06, 2009 1478 1506 1462 1482 0 +11.82(+0.80%)
Oct 05, 2009 1437 1474 1431 1470 0 +35.69(+2.49%)
Oct 02, 2009 1421 1448 1412 1434 0 -3.13(-0.22%)
Oct 01, 2009 1481 1486 1434 1438 0 -54.61(-3.66%)
Sep 30, 2009 1485 1508 1458 1492 0 +23.02(+1.57%)
Sep 29, 2009 1467 1480 1455 1469 0 +6.96(+0.48%)
Sep 28, 2009 1443 1468 1437 1462 0 +19.48(+1.35%)
Sep 25, 2009 1438 1458 1426 1443 0 -5.09(-0.35%)
Sep 24, 2009 1479 1488 1436 1448 0 -14.07(-0.96%)
Sep 23, 2009 1479 1490 1457 1462 0 -13.91(-0.94%)
Sep 22, 2009 1467 1482 1458 1476 0 +30.69(+2.12%)
Sep 21, 2009 1433 1456 1426 1445 0 -17.84(-1.22%)
Sep 18, 2009 1471 1481 1453 1463 0 +1.28(+0.09%)
Sep 17, 2009 1462 1481 1448 1462 0 -0.43(-0.03%)
Sep 16, 2009 1455 1482 1445 1462 0 +24.14(+1.68%)
Sep 15, 2009 1420 1447 1414 1438 0 +18.20(+1.28%)
Sep 14, 2009 1394 1425 1388 1420 0 +9.63(+0.68%)
Sep 11, 2009 1395 1423 1396 1410 0 +9.88(+0.71%)
Sep 10, 2009 1377 1406 1369 1400 0 +14.45(+1.04%)
Sep 09, 2009 1367 1394 1370 1386 0 +6.98(+0.51%)
Sep 08, 2009 1377 1386 1364 1379 0 +16.84(+1.24%)
Sep 04, 2009 1362 1362 1362 0 +26.13(+1.96%)
Sep 03, 2009 1327 1344 1311 1336 0 +38.33(+2.95%)
Sep 02, 2009 1290 1310 1277 1298 0 +7.28(+0.56%)
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.