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 (%)
Dec 30, 2011 761.50 775.61 760.10 769.88 0 +8.15(+1.07%)
Dec 29, 2011 751.42 763.47 748.94 761.72 0 +9.09(+1.21%)
Dec 28, 2011 765.08 768.04 747.37 752.63 0 -19.23(-2.49%)
Dec 27, 2011 772.00 777.50 766.75 771.87 0 -5.81(-0.75%)
Dec 23, 2011 777.68 777.68 777.68 0 +9.71(+1.26%)
Dec 21, 2011 766.35 771.98 755.65 767.97 0 +7.83(+1.03%)
Dec 20, 2011 752.54 767.94 750.47 760.14 0 +32.22(+4.43%)
Dec 19, 2011 742.66 746.18 725.01 727.92 0 -13.42(-1.81%)
Dec 16, 2011 744.35 751.13 733.88 741.34 0 +0.53(+0.07%)
Dec 15, 2011 756.17 762.17 738.34 740.81 0 -1.86(-0.25%)
Dec 14, 2011 750.23 754.52 738.32 742.67 0 -9.68(-1.29%)
Dec 13, 2011 764.39 771.94 744.32 752.35 0 -19.15(-2.48%)
Dec 12, 2011 774.93 777.24 760.26 771.50 0 -25.83(-3.24%)
Dec 09, 2011 781.53 802.20 779.71 797.33 0 +16.24(+2.08%)
Dec 08, 2011 792.92 799.83 775.06 781.09 0 -25.47(-3.16%)
Dec 07, 2011 797.73 813.15 791.24 806.57 0 +0.17(+0.02%)
Dec 06, 2011 803.87 813.59 794.53 806.40 0 -1.86(-0.23%)
Dec 05, 2011 817.60 821.98 802.93 808.26 0 +6.29(+0.78%)
Dec 02, 2011 809.36 818.33 793.17 801.97 0 +11.18(+1.41%)
Dec 01, 2011 791.52 802.14 784.25 790.79 0 +7.09(+0.90%)
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%)
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.