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, 2011 776.75 792.97 768.60 783.70 0 +45.03(+6.10%)
Nov 29, 2011 740.46 750.82 734.24 738.67 0 -2.09(-0.28%)
Nov 28, 2011 742.86 749.95 734.06 740.76 0 +28.84(+4.05%)
Nov 25, 2011 704.24 719.24 702.19 711.91 0 +6.99(+0.99%)
Nov 23, 2011 704.92 704.92 704.92 0 -31.94(-4.33%)
Nov 22, 2011 742.71 746.95 729.32 736.86 0 -9.29(-1.24%)
Nov 21, 2011 753.66 756.52 737.21 746.15 0 -24.56(-3.19%)
Nov 18, 2011 781.27 784.62 764.11 770.71 0 -4.86(-0.63%)
Nov 17, 2011 794.40 798.42 768.01 775.56 0 -17.13(-2.16%)
Nov 16, 2011 793.79 809.35 788.48 792.69 0 -9.93(-1.24%)
Nov 15, 2011 790.83 808.87 789.45 802.62 0 -0.47(-0.06%)
Nov 14, 2011 811.11 818.00 798.03 803.09 0 -10.91(-1.34%)
Nov 11, 2011 805.28 820.09 802.40 814.00 0 +22.23(+2.81%)
Nov 10, 2011 803.44 808.71 783.51 791.77 0 -1.19(-0.15%)
Nov 09, 2011 808.70 816.48 790.19 792.97 0 -52.11(-6.17%)
Nov 08, 2011 834.85 847.52 826.33 845.08 0 +8.78(+1.05%)
Nov 07, 2011 832.84 840.23 823.05 836.30 0 +100.14(+13.60%)
Nov 04, 2011 736.82 744.15 724.60 736.16 0 -104.15(-12.39%)
Nov 03, 2011 847.89 852.70 826.82 840.31 0 -4.44(-0.53%)
Nov 02, 2011 841.97 851.93 831.89 844.75 0 +11.36(+1.36%)
Nov 01, 2011 814.25 849.90 805.88 833.39 0 -22.25(-2.60%)
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%)
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.