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 (%)
Apr 30, 2009 907.54 928.75 888.07 901.18 0 +18.22(+2.06%)
Apr 29, 2009 854.88 892.87 852.62 882.97 0 +51.91(+6.25%)
Apr 28, 2009 811.83 842.56 806.19 831.05 0 -5.03(-0.60%)
Apr 27, 2009 840.01 856.89 826.63 836.08 0 -36.71(-4.21%)
Apr 24, 2009 865.80 884.28 854.21 872.79 0 +18.35(+2.15%)
Apr 23, 2009 838.41 858.58 822.57 854.44 0 +22.88(+2.75%)
Apr 22, 2009 821.64 854.08 814.65 831.56 0 -10.92(-1.30%)
Apr 21, 2009 799.43 847.14 789.54 842.48 0 +26.24(+3.21%)
Apr 20, 2009 841.33 844.48 809.85 816.24 0 -46.58(-5.40%)
Apr 17, 2009 853.90 873.60 844.53 862.82 0 -9.26(-1.06%)
Apr 16, 2009 856.19 879.49 842.54 872.08 0 +4.34(+0.50%)
Apr 15, 2009 846.29 873.41 833.72 867.74 0 +11.19(+1.31%)
Apr 14, 2009 874.72 890.47 853.48 856.55 0 -20.88(-2.38%)
Apr 13, 2009 862.75 887.08 840.67 877.43 0 +15.45(+1.79%)
Apr 10, 2009 843.10 866.37 830.49 861.98 0 +0.00(+0.00%)
Apr 09, 2009 843.10 866.37 830.49 861.98 0 +76.47(+9.74%)
Apr 08, 2009 785.37 798.64 772.69 785.51 0 +9.70(+1.25%)
Apr 07, 2009 777.40 791.22 767.57 775.80 0 -26.18(-3.26%)
Apr 06, 2009 803.08 812.62 786.64 801.98 0 -10.85(-1.33%)
Apr 03, 2009 789.94 817.80 780.18 812.83 0 +24.68(+3.13%)
Apr 02, 2009 771.23 801.38 763.72 788.15 0 +59.07(+8.10%)
Apr 01, 2009 703.29 733.59 696.97 729.08 0 +28.95(+4.14%)
Mar 31, 2009 692.21 712.50 682.72 700.12 0 +33.04(+4.95%)
Mar 30, 2009 682.38 689.89 661.04 667.09 0 -57.56(-7.94%)
Mar 27, 2009 737.07 743.71 720.06 724.65 0 -37.06(-4.87%)
Mar 26, 2009 759.07 770.14 745.12 761.71 0 +14.78(+1.98%)
Mar 25, 2009 740.51 758.02 722.46 746.93 0 +23.57(+3.26%)
Mar 24, 2009 735.26 747.23 717.98 723.36 0 -28.03(-3.73%)
Mar 23, 2009 725.01 754.29 722.91 751.39 0 +85.53(+12.85%)
Mar 20, 2009 677.40 685.98 659.77 665.85 0 -29.80(-4.28%)
Mar 19, 2009 712.23 718.59 676.54 695.66 0 -5.22(-0.74%)
Mar 18, 2009 670.20 707.25 652.85 700.87 0 +22.72(+3.35%)
Mar 17, 2009 655.91 682.36 646.88 678.16 0 +35.99(+5.60%)
Mar 16, 2009 656.35 670.35 637.73 642.16 0 +11.16(+1.77%)
Mar 13, 2009 635.45 642.85 615.51 631.00 0 -3.87(-0.61%)
Mar 12, 2009 602.72 636.81 593.82 634.87 0 +26.68(+4.39%)
Mar 11, 2009 618.95 631.00 598.09 608.19 0 +3.60(+0.60%)
Mar 10, 2009 582.36 609.92 576.78 604.59 0 +70.22(+13.14%)
Mar 09, 2009 534.51 552.49 526.74 534.37 0 -12.91(-2.36%)
Mar 06, 2009 551.76 562.07 529.33 547.28 0 +2.91(+0.53%)
Mar 05, 2009 557.39 565.58 531.23 544.37 0 -38.11(-6.54%)
Mar 04, 2009 577.49 592.09 566.52 582.48 0 +21.49(+3.83%)
Mar 03, 2009 572.78 578.90 547.13 560.99 0 +6.40(+1.15%)
Mar 02, 2009 576.42 583.83 548.47 554.60 0 -50.57(-8.36%)
Feb 27, 2009 605.02 623.81 596.35 605.16 0 -13.69(-2.21%)
Feb 26, 2009 635.07 642.75 614.78 618.85 0 +11.73(+1.93%)
Feb 25, 2009 607.27 625.61 585.21 607.12 0 -12.34(-1.99%)
Feb 24, 2009 592.07 624.02 578.20 619.46 0 +33.13(+5.65%)
Feb 23, 2009 622.86 628.77 581.37 586.34 0 -25.05(-4.10%)
Feb 20, 2009 610.33 627.41 596.75 611.39 0 -31.10(-4.84%)
Feb 19, 2009 659.26 665.47 637.50 642.49 0 -2.11(-0.33%)
Feb 18, 2009 655.00 662.19 629.48 644.60 0 -0.44(-0.07%)
Feb 17, 2009 670.87 675.73 634.73 645.04 0 -82.17(-11.30%)
Feb 16, 2009 728.18 739.71 716.08 727.21 0 +0.00(+0.00%)
Feb 13, 2009 728.18 739.71 716.08 727.21 0 -9.78(-1.33%)
Feb 12, 2009 722.68 740.84 708.16 736.99 0 -4.24(-0.57%)
Feb 11, 2009 747.01 759.15 723.71 741.23 0 +4.21(+0.57%)
Feb 10, 2009 779.75 794.31 729.41 737.02 0 -45.39(-5.80%)
Feb 09, 2009 777.66 794.24 769.22 782.41 0 +0.03(+0.00%)
Feb 06, 2009 766.81 787.77 758.52 782.38 0 +27.81(+3.69%)
Feb 05, 2009 735.75 765.26 716.52 754.57 0 +8.41(+1.13%)
Feb 04, 2009 766.78 767.47 735.95 746.16 0 -1.72(-0.23%)
Feb 03, 2009 735.42 755.76 723.42 747.88 0 +22.83(+3.15%)
Feb 02, 2009 712.67 734.24 704.44 725.04 0 -11.64(-1.58%)
Jan 30, 2009 752.00 761.50 724.71 736.68 0 -2.26(-0.31%)
Jan 29, 2009 762.27 770.28 734.01 738.94 0 -47.01(-5.98%)
Jan 28, 2009 767.24 795.78 757.51 785.95 0 +61.51(+8.49%)
Jan 27, 2009 717.08 735.73 706.66 724.44 0 +21.13(+3.00%)
Jan 26, 2009 707.26 727.29 693.12 703.31 0 +8.80(+1.27%)
Jan 23, 2009 667.48 703.44 658.45 694.51 0 +3.81(+0.55%)
Jan 22, 2009 698.28 713.69 673.02 690.70 0 -30.71(-4.26%)
Jan 21, 2009 703.14 727.83 679.79 721.41 0 +39.38(+5.77%)
Jan 20, 2009 729.31 734.89 675.36 682.03 0 -95.95(-12.33%)
Jan 19, 2009 804.31 810.93 751.49 777.98 0 +0.00(+0.00%)
Jan 16, 2009 804.31 810.93 751.49 777.98 0 -4.07(-0.52%)
Jan 15, 2009 777.14 798.85 741.51 782.05 0 -1.70(-0.22%)
Jan 14, 2009 797.84 808.92 768.43 783.75 0 -42.00(-5.09%)
Jan 13, 2009 820.25 838.23 807.40 825.75 0 -3.13(-0.38%)
Jan 12, 2009 859.49 862.76 821.25 828.88 0 -35.92(-4.15%)
Jan 09, 2009 883.90 886.18 854.32 864.80 0 -29.97(-3.35%)
Jan 08, 2009 889.61 905.76 878.01 894.77 0 -6.95(-0.77%)
Jan 07, 2009 914.68 923.55 887.90 901.72 0 -44.32(-4.68%)
Jan 06, 2009 928.30 954.30 913.05 946.04 0 +22.74(+2.46%)
Jan 05, 2009 901.83 940.20 891.75 923.30 0 +18.86(+2.09%)
Jan 02, 2009 875.63 915.08 868.78 904.44 0 +22.68(+2.57%)
Jan 01, 2009 853.81 890.37 850.08 881.76 0 +0.00(+0.00%)
Dec 31, 2008 853.81 890.37 850.08 881.76 0 +8.77(+1.00%)
Dec 30, 2008 857.76 878.43 847.62 872.99 0 +15.94(+1.86%)
Dec 29, 2008 856.93 871.87 839.20 857.04 0 +4.65(+0.55%)
Dec 26, 2008 851.29 861.55 840.22 852.39 0 +6.25(+0.74%)
Dec 25, 2008 844.74 855.45 833.44 846.14 0 +0.00(+0.00%)
Dec 24, 2008 844.74 855.45 833.44 846.14 0 -0.73(-0.09%)
Dec 23, 2008 867.20 879.78 838.39 846.87 0 -21.67(-2.49%)
Dec 22, 2008 884.33 895.99 850.38 868.53 0 -16.06(-1.82%)
Dec 19, 2008 897.30 915.16 872.67 884.59 0 -6.64(-0.75%)
Dec 18, 2008 921.09 933.22 880.95 891.24 0 -25.53(-2.78%)
Dec 17, 2008 909.86 933.83 895.48 916.76 0 -11.91(-1.28%)
Dec 16, 2008 859.91 934.21 854.24 928.67 0 +84.24(+9.98%)
Dec 15, 2008 846.59 861.51 827.61 844.43 0 +5.93(+0.71%)
Dec 12, 2008 806.84 847.41 795.32 838.50 0 -3.42(-0.41%)
Dec 11, 2008 857.46 881.31 828.62 841.92 0 -10.06(-1.18%)
Dec 10, 2008 838.10 863.39 827.55 851.98 0 +43.09(+5.33%)
Dec 09, 2008 801.35 839.29 792.42 808.89 0 -11.87(-1.45%)
Dec 08, 2008 793.54 834.01 785.12 820.76 0 +46.91(+6.06%)
Dec 05, 2008 726.72 781.39 710.95 773.85 0 +34.73(+4.70%)
Dec 04, 2008 757.02 772.88 722.69 739.11 0 -37.12(-4.78%)
Dec 03, 2008 750.09 790.52 737.00 776.24 0 +3.84(+0.50%)
Dec 02, 2008 740.20 783.52 728.75 772.40 0 +68.68(+9.76%)
Dec 01, 2008 753.60 763.63 697.52 703.71 0 -85.84(-10.87%)
Nov 28, 2008 767.30 801.57 760.68 789.55 0 +10.47(+1.34%)
Nov 27, 2008 732.71 789.50 724.44 779.08 0 +0.00(+0.00%)
Nov 26, 2008 732.71 789.50 724.44 779.08 0 +45.16(+6.15%)
Nov 25, 2008 744.28 753.68 705.16 733.92 0 +2.83(+0.39%)
Nov 24, 2008 686.06 751.21 674.33 731.09 0 +55.57(+8.23%)
Nov 21, 2008 678.58 693.22 625.05 675.51 0 +59.93(+9.73%)
Nov 20, 2008 664.56 685.49 608.10 615.59 0 -61.14(-9.03%)
Nov 19, 2008 733.12 745.24 670.55 676.73 0 -72.33(-9.66%)
Nov 18, 2008 754.51 768.14 718.46 749.06 0 -10.91(-1.44%)
Nov 17, 2008 771.57 795.35 752.06 759.98 0 -23.88(-3.05%)
Nov 14, 2008 802.04 833.05 776.56 783.86 0 -72.36(-8.45%)
Nov 13, 2008 778.16 864.38 737.83 856.22 0 +91.30(+11.94%)
Nov 12, 2008 801.07 812.90 758.90 764.92 0 -62.21(-7.52%)
Nov 11, 2008 847.91 859.32 810.01 827.13 0 -54.38(-6.17%)
Nov 10, 2008 908.75 920.15 865.38 881.51 0 -33.62(-3.67%)
Nov 07, 2008 895.52 923.12 875.04 915.12 0 +61.54(+7.21%)
Nov 06, 2008 901.61 917.82 842.15 853.58 0 -81.28(-8.69%)
Nov 05, 2008 991.28 1009 921.72 934.86 0 -77.72(-7.68%)
Nov 04, 2008 968.48 1023 957.32 1013 0 +101.32(+11.12%)
Nov 03, 2008 902.85 923.39 882.24 911.26 0 +20.62(+2.31%)
Oct 31, 2008 864.75 911.53 846.67 890.64 0 -5.04(-0.56%)
Oct 30, 2008 878.52 916.74 848.42 895.68 0 +86.64(+10.71%)
Oct 29, 2008 746.86 852.53 728.93 809.04 0 -0.76(-0.09%)
Oct 28, 2008 789.57 826.75 733.12 809.79 0 +72.71(+9.86%)
Oct 27, 2008 757.82 783.88 726.17 737.09 0 -15.89(-2.11%)
Oct 24, 2008 717.42 782.03 705.47 752.97 0 -77.94(-9.38%)
Oct 23, 2008 810.32 847.55 777.51 830.91 0 +21.03(+2.60%)
Oct 22, 2008 884.56 892.73 791.80 809.88 0 -127.34(-13.59%)
Oct 21, 2008 980.57 990.23 927.34 937.22 0 -75.35(-7.44%)
Oct 20, 2008 977.86 1027 961.96 1013 0 +46.93(+4.86%)
Oct 17, 2008 958.67 1017 932.88 965.64 0 -49.20(-4.85%)
Oct 16, 2008 993.08 1030 918.19 1015 0 +22.94(+2.31%)
Oct 15, 2008 1106 1116 973.99 991.90 0 -153.12(-13.37%)
Oct 14, 2008 1191 1216 1095 1145 0 +2.78(+0.24%)
Oct 13, 2008 1051 1195 1018 1142 0 +188.21(+19.73%)
Oct 10, 2008 918.52 992.83 843.25 954.03 0 +2.50(+0.26%)
Oct 09, 2008 1066 1090 924.72 951.53 0 -82.10(-7.94%)
Oct 08, 2008 1026 1105 978.75 1034 0 -33.38(-3.13%)
Oct 07, 2008 1161 1185 1058 1067 0 -86.99(-7.54%)
Oct 06, 2008 1183 1202 1094 1154 0 -80.20(-6.50%)
Oct 03, 2008 1277 1327 1218 1234 0 -3.20(-0.26%)
Oct 02, 2008 1295 1310 1221 1237 0 -79.04(-6.00%)
Oct 01, 2008 1296 1370 1264 1316 0 +18.70(+1.44%)
Sep 30, 2008 1250 1333 1231 1298 0 +74.84(+6.12%)
Sep 29, 2008 1302 1322 1201 1223 0 -155.61(-11.29%)
Sep 26, 2008 1362 1401 1342 1379 0 -21.80(-1.56%)
Sep 25, 2008 1374 1421 1363 1400 0 +56.16(+4.18%)
Sep 24, 2008 1351 1376 1326 1344 0 -8.23(-0.61%)
Sep 23, 2008 1358 1422 1320 1352 0 -4.54(-0.33%)
Sep 22, 2008 1386 1414 1333 1357 0 -41.47(-2.97%)
Sep 19, 2008 1383 1457 1327 1398 0 +88.82(+6.78%)
Sep 18, 2008 1233 1331 1175 1310 0 +97.23(+8.02%)
Sep 17, 2008 1273 1295 1198 1212 0 -110.73(-8.37%)
Sep 16, 2008 1246 1328 1239 1323 0 +33.49(+2.60%)
Sep 15, 2008 1322 1355 1283 1290 0 -124.72(-8.82%)
Sep 12, 2008 1379 1444 1364 1414 0 +33.04(+2.39%)
Sep 11, 2008 1343 1387 1330 1381 0 -32.78(-2.32%)
Sep 10, 2008 1423 1436 1386 1414 0 +22.15(+1.59%)
Sep 09, 2008 1452 1466 1388 1392 0 -67.28(-4.61%)
Sep 08, 2008 1482 1501 1431 1459 0 +62.18(+4.45%)
Sep 05, 2008 1372 1402 1352 1397 0 +13.32(+0.96%)
Sep 04, 2008 1432 1443 1377 1384 0 -47.22(-3.30%)
Sep 03, 2008 1422 1444 1410 1431 0 +2.69(+0.19%)
Sep 02, 2008 1446 1466 1413 1428 0 -32.42(-2.22%)
Sep 01, 2008 1470 1486 1449 1461 0 +0.00(+0.00%)
Aug 29, 2008 1470 1486 1449 1461 0 -13.72(-0.93%)
Aug 28, 2008 1473 1481 1459 1474 0 +22.86(+1.57%)
Aug 27, 2008 1430 1461 1423 1451 0 +33.52(+2.36%)
Aug 26, 2008 1403 1429 1394 1418 0 +12.92(+0.92%)
Aug 25, 2008 1426 1434 1399 1405 0 -32.42(-2.26%)
Aug 22, 2008 1444 1456 1420 1437 0 +2.38(+0.17%)
Aug 21, 2008 1425 1445 1412 1435 0 -13.11(-0.91%)
Aug 20, 2008 1435 1454 1421 1448 0 +8.21(+0.57%)
Aug 19, 2008 1439 1453 1419 1440 0 -20.10(-1.38%)
Aug 18, 2008 1497 1500 1452 1460 0 -33.33(-2.23%)
Aug 15, 2008 1497 1512 1479 1493 0 -9.14(-0.61%)
Aug 14, 2008 1487 1522 1477 1503 0 +1.35(+0.09%)
Aug 13, 2008 1502 1518 1473 1501 0 -19.81(-1.30%)
Aug 12, 2008 1546 1555 1511 1521 0 -45.08(-2.88%)
Aug 11, 2008 1563 1593 1542 1566 0 +2.28(+0.15%)
Aug 08, 2008 1531 1575 1526 1564 0 +29.30(+1.91%)
Aug 07, 2008 1563 1578 1527 1535 0 -53.34(-3.36%)
Aug 06, 2008 1568 1595 1555 1588 0 +7.56(+0.48%)
Aug 05, 2008 1539 1586 1532 1580 0 +79.89(+5.32%)
Aug 04, 2008 1517 1532 1486 1500 0 -27.18(-1.78%)
Aug 01, 2008 1550 1556 1516 1528 0 -27.20(-1.75%)
Jul 31, 2008 1558 1581 1541 1555 0 -26.24(-1.66%)
Jul 30, 2008 1572 1594 1543 1581 0 +12.14(+0.77%)
Jul 29, 2008 1548 1575 1506 1569 0 +47.91(+3.15%)
Jul 28, 2008 1564 1575 1514 1521 0 -52.30(-3.32%)
Jul 25, 2008 1574 1598 1554 1573 0 -0.98(-0.06%)
Jul 24, 2008 1624 1638 1563 1574 0 -65.33(-3.98%)
Jul 23, 2008 1616 1652 1605 1640 0 +40.26(+2.52%)
Jul 22, 2008 1542 1604 1533 1599 0 +26.17(+1.66%)
Jul 21, 2008 1583 1604 1556 1573 0 +17.32(+1.11%)
Jul 18, 2008 1544 1569 1524 1556 0 +20.75(+1.35%)
Jul 17, 2008 1516 1553 1494 1535 0 +22.03(+1.46%)
Jul 16, 2008 1437 1519 1427 1513 0 +64.42(+4.45%)
Jul 15, 2008 1457 1487 1427 1449 0 -41.71(-2.80%)
Jul 14, 2008 1527 1533 1478 1490 0 -17.77(-1.18%)
Jul 11, 2008 1510 1533 1481 1508 0 -17.14(-1.12%)
Jul 10, 2008 1520 1541 1497 1525 0 +27.27(+1.82%)
Jul 09, 2008 1538 1563 1493 1498 0 -31.35(-2.05%)
Jul 08, 2008 1493 1534 1471 1529 0 +20.45(+1.36%)
Jul 07, 2008 1525 1542 1489 1509 0 -48.14(-3.09%)
Jul 04, 2008 1565 1580 1530 1557 0 +0.00(+0.00%)
Jul 03, 2008 1565 1580 1530 1557 0 +8.92(+0.58%)
Jul 02, 2008 1579 1593 1541 1548 0 -10.17(-0.65%)
Jul 01, 2008 1543 1569 1519 1558 0 -5.24(-0.34%)
Jun 30, 2008 1576 1591 1551 1564 0 -15.14(-0.96%)
Jun 27, 2008 1583 1605 1565 1579 0 -8.74(-0.55%)
Jun 26, 2008 1614 1625 1580 1587 0 -63.77(-3.86%)
Jun 25, 2008 1636 1673 1627 1651 0 +27.59(+1.70%)
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.