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 31, 2013 796.81 796.81 796.81 0 +5.88(+0.74%)
Dec 30, 2013 785.83 794.12 784.96 790.93 0 +5.13(+0.65%)
Dec 27, 2013 779.15 788.01 778.37 785.79 0 +8.54(+1.10%)
Dec 26, 2013 780.77 785.48 773.53 777.25 0 -3.61(-0.46%)
Dec 24, 2013 780.87 780.87 780.87 0 +4.19(+0.54%)
Dec 23, 2013 779.25 783.95 771.65 776.68 0 +9.04(+1.18%)
Dec 20, 2013 773.95 780.35 763.93 767.63 0 -7.50(-0.97%)
Dec 19, 2013 770.63 780.32 765.94 775.14 0 -6.03(-0.77%)
Dec 18, 2013 767.97 784.15 760.99 781.17 0 +21.61(+2.85%)
Dec 17, 2013 762.09 765.50 755.39 759.56 0 -6.41(-0.84%)
Dec 16, 2013 763.17 775.32 760.64 765.96 0 +7.52(+0.99%)
Dec 13, 2013 761.21 763.68 752.50 758.44 0 +1.35(+0.18%)
Dec 12, 2013 757.43 764.43 749.66 757.10 0 -3.90(-0.51%)
Dec 11, 2013 772.11 773.22 758.08 761.00 0 -16.95(-2.18%)
Dec 10, 2013 776.02 781.36 773.32 777.95 0 -0.26(-0.03%)
Dec 09, 2013 778.25 784.37 772.58 778.21 0 +5.42(+0.70%)
Dec 06, 2013 767.48 777.30 762.30 772.79 0 +11.93(+1.57%)
Dec 05, 2013 759.70 769.59 755.66 760.86 0 -4.76(-0.62%)
Dec 04, 2013 758.31 771.10 753.42 765.62 0 -0.29(-0.04%)
Dec 03, 2013 771.14 777.00 759.83 765.91 0 -5.75(-0.74%)
Dec 02, 2013 784.27 787.67 770.55 771.65 0 -13.77(-1.75%)
Nov 29, 2013 784.65 792.09 780.97 785.42 0 +6.60(+0.85%)
Nov 27, 2013 778.82 778.82 778.82 0 +6.95(+0.90%)
Nov 26, 2013 774.21 782.31 766.39 771.87 0 -2.09(-0.27%)
Nov 25, 2013 777.94 782.13 769.17 773.96 0 -6.40(-0.82%)
Nov 22, 2013 770.96 782.77 769.53 780.37 0 +10.64(+1.38%)
Nov 21, 2013 770.41 774.25 762.66 769.73 0 -2.47(-0.32%)
Nov 20, 2013 777.00 784.55 767.64 772.19 0 -5.79(-0.74%)
Nov 19, 2013 790.83 793.61 774.28 777.98 0 -11.66(-1.48%)
Nov 18, 2013 794.22 799.45 787.70 789.63 0 +7.08(+0.90%)
Nov 15, 2013 776.99 787.93 773.61 782.56 0 +14.83(+1.93%)
Nov 14, 2013 757.49 772.32 756.73 767.73 0 +6.34(+0.83%)
Nov 12, 2013 764.50 770.25 756.29 761.38 0 -7.80(-1.01%)
Nov 11, 2013 771.66 776.01 764.17 769.19 0 -4.10(-0.53%)
Nov 08, 2013 773.12 779.04 762.75 773.29 0 -8.54(-1.09%)
Nov 07, 2013 803.29 808.28 780.46 781.83 0 -18.16(-2.27%)
Nov 06, 2013 799.09 804.44 793.79 799.99 0 -0.34(-0.04%)
Nov 05, 2013 801.87 807.57 794.65 800.33 0 -13.50(-1.66%)
Nov 04, 2013 810.37 819.09 804.83 813.83 0 +2.32(+0.29%)
Nov 01, 2013 809.76 818.60 804.17 811.51 0 -4.12(-0.51%)
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%)
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.