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 (%)
Mar 28, 2013 798.10 798.10 798.10 0 +11.56(+1.47%)
Mar 27, 2013 775.40 790.33 772.74 786.54 0 +6.35(+0.81%)
Mar 26, 2013 780.19 787.66 775.47 780.19 0 -26.36(-3.27%)
Mar 25, 2013 815.24 822.04 800.01 806.54 0 -5.62(-0.69%)
Mar 22, 2013 815.90 819.82 806.04 812.16 0 +1.19(+0.15%)
Mar 21, 2013 817.11 823.23 808.14 810.97 0 -12.45(-1.51%)
Mar 20, 2013 828.51 832.29 819.20 823.42 0 +0.49(+0.06%)
Mar 19, 2013 837.50 839.73 817.32 822.94 0 -15.75(-1.88%)
Mar 18, 2013 833.77 847.12 830.73 838.68 0 -10.07(-1.19%)
Mar 15, 2013 853.22 856.22 843.71 848.75 0 -6.24(-0.73%)
Mar 14, 2013 856.31 862.07 846.96 854.98 0 +1.74(+0.20%)
Mar 13, 2013 855.44 858.46 846.67 853.25 0 -3.45(-0.40%)
Mar 12, 2013 866.15 867.97 852.42 856.70 0 -13.24(-1.52%)
Mar 11, 2013 869.24 872.68 860.22 869.94 0 -0.66(-0.08%)
Mar 08, 2013 862.48 874.15 857.73 870.60 0 +12.39(+1.44%)
Mar 07, 2013 850.14 863.15 847.31 858.21 0 +8.94(+1.05%)
Mar 06, 2013 853.53 856.43 843.85 849.26 0 -2.59(-0.30%)
Mar 05, 2013 849.91 859.43 847.48 851.86 0 +1.66(+0.20%)
Mar 04, 2013 837.91 851.79 833.65 850.19 0 +8.10(+0.96%)
Mar 01, 2013 831.71 844.48 829.35 842.09 0 -0.66(-0.08%)
Feb 28, 2013 841.73 847.45 835.21 842.76 0 -2.71(-0.32%)
Feb 27, 2013 830.34 847.93 827.86 845.47 0 +10.31(+1.23%)
Feb 26, 2013 836.20 844.02 822.18 835.16 0 -18.75(-2.20%)
Feb 22, 2013 849.41 856.96 841.07 853.91 0 +13.97(+1.66%)
Feb 21, 2013 847.28 850.78 833.98 839.94 0 -12.80(-1.50%)
Feb 20, 2013 868.60 871.70 848.33 852.74 0 -3.32(-0.39%)
Feb 15, 2013 856.06 856.06 856.06 0 +2.54(+0.30%)
Feb 14, 2013 845.72 855.28 842.68 853.52 0 -2.19(-0.26%)
Feb 13, 2013 858.44 863.17 851.48 855.72 0 +2.67(+0.31%)
Feb 12, 2013 847.86 858.51 844.66 853.05 0 +11.68(+1.39%)
Feb 11, 2013 841.27 846.11 837.13 841.36 0 -4.11(-0.49%)
Feb 08, 2013 838.11 848.13 835.64 845.47 0 +15.30(+1.84%)
Feb 07, 2013 837.58 839.66 823.11 830.18 0 -5.85(-0.70%)
Feb 06, 2013 835.76 839.79 826.12 836.03 0 -6.31(-0.75%)
Feb 04, 2013 848.32 853.03 837.76 842.34 0 -20.76(-2.41%)
Feb 01, 2013 860.35 867.75 852.89 863.10 0 +6.72(+0.79%)
Jan 31, 2013 854.72 862.18 849.09 856.38 0 -5.91(-0.69%)
Jan 30, 2013 861.04 868.24 855.77 862.29 0 -4.51(-0.52%)
Jan 29, 2013 863.80 869.84 859.52 866.80 0 -1.79(-0.21%)
Jan 28, 2013 877.07 878.91 864.03 868.60 0 -9.26(-1.06%)
Jan 25, 2013 873.40 879.65 867.47 877.86 0 +6.64(+0.76%)
Jan 24, 2013 866.82 875.81 863.51 871.22 0 +3.12(+0.36%)
Jan 23, 2013 868.49 871.42 862.93 868.10 0 -7.46(-0.85%)
Jan 22, 2013 869.29 878.51 865.16 875.56 0 +2.74(+0.31%)
Jan 18, 2013 872.82 872.82 872.82 0 +4.49(+0.52%)
Jan 17, 2013 867.75 874.99 863.53 868.33 0 +6.90(+0.80%)
Jan 16, 2013 860.07 866.60 854.65 861.43 0 -4.48(-0.52%)
Jan 15, 2013 864.90 870.66 857.91 865.90 0 -6.88(-0.79%)
Jan 14, 2013 866.25 876.67 863.70 872.78 0 +11.97(+1.39%)
Jan 12, 2013 858.15 863.83 853.58 860.81 0 +0.00(+0.00%)
Jan 11, 2013 858.15 863.83 853.58 860.81 0 -1.69(-0.20%)
Jan 10, 2013 859.18 867.23 855.29 862.50 0 +1.46(+0.17%)
Jan 09, 2013 853.90 864.64 851.48 861.04 0 +11.68(+1.37%)
Jan 08, 2013 849.66 858.06 845.01 849.36 0 -4.78(-0.56%)
Jan 07, 2013 853.94 858.55 849.38 854.14 0 -2.76(-0.32%)
Jan 04, 2013 850.48 859.73 843.19 856.90 0 +0.76(+0.09%)
Jan 03, 2013 846.61 862.23 843.00 856.14 0 +10.22(+1.21%)
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.