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, 2010 1350 1376 1339 1344 0 -10.68(-0.79%)
Apr 29, 2010 1338 1365 1331 1355 0 +35.02(+2.65%)
Apr 28, 2010 1330 1337 1298 1320 0 +3.98(+0.30%)
Apr 27, 2010 1350 1364 1311 1316 0 -59.66(-4.34%)
Apr 26, 2010 1385 1392 1369 1376 0 +1.38(+0.10%)
Apr 23, 2010 1368 1380 1357 1374 0 +0.50(+0.04%)
Apr 22, 2010 1356 1379 1340 1374 0 -4.56(-0.33%)
Apr 21, 2010 1390 1397 1364 1379 0 -13.34(-0.96%)
Apr 20, 2010 1388 1399 1379 1392 0 +13.07(+0.95%)
Apr 19, 2010 1370 1389 1357 1379 0 -5.64(-0.41%)
Apr 16, 2010 1410 1415 1373 1384 0 -33.76(-2.38%)
Apr 15, 2010 1419 1435 1409 1418 0 -4.84(-0.34%)
Apr 14, 2010 1411 1429 1404 1423 0 +26.89(+1.93%)
Apr 13, 2010 1402 1410 1386 1396 0 -4.97(-0.35%)
Apr 12, 2010 1403 1412 1392 1401 0 +9.31(+0.67%)
Apr 09, 2010 1374 1396 1367 1392 0 +27.02(+1.98%)
Apr 08, 2010 1338 1370 1329 1365 0 +14.93(+1.11%)
Apr 07, 2010 1358 1367 1338 1350 0 -10.31(-0.76%)
Apr 06, 2010 1348 1368 1339 1360 0 -5.67(-0.42%)
Apr 05, 2010 1354 1376 1345 1366 0 +6.05(+0.44%)
Apr 01, 2010 1360 1360 1360 0 +39.62(+3.00%)
Mar 31, 2010 1307 1335 1303 1320 0 +8.70(+0.66%)
Mar 30, 2010 1309 1322 1295 1311 0 -30.17(-2.25%)
Mar 29, 2010 1335 1349 1325 1342 0 +4.77(+0.36%)
Mar 26, 2010 1341 1353 1324 1337 0 +9.99(+0.75%)
Mar 25, 2010 1332 1348 1322 1327 0 +10.65(+0.81%)
Mar 24, 2010 1322 1333 1310 1316 0 -14.47(-1.09%)
Mar 23, 2010 1302 1343 1301 1331 0 +25.37(+1.94%)
Mar 22, 2010 1343 1343 1305 1305 0 -18.76(-1.42%)
Mar 19, 2010 1325 1325 1324 1324 0 -1.38(-0.10%)
Mar 18, 2010 1340 1350 1325 1325 0 -5.62(-0.42%)
Mar 17, 2010 1334 1348 1326 1331 0 -8.86(-0.66%)
Mar 16, 2010 1367 1368 1321 1340 0 -26.79(-1.96%)
Mar 15, 2010 1351 1367 1346 1367 0 -11.19(-0.81%)
Mar 12, 2010 1347 1378 1347 1378 0 +14.96(+1.10%)
Mar 11, 2010 1364 1364 1356 1363 0 -18.43(-1.33%)
Mar 10, 2010 1390 1391 1371 1381 0 -27.71(-1.97%)
Mar 09, 2010 1417 1420 1409 1409 0 +3.11(+0.22%)
Mar 08, 2010 1411 1412 1382 1406 0 -2.67(-0.19%)
Mar 05, 2010 1365 1409 1346 1409 0 +63.27(+4.70%)
Mar 04, 2010 1293 1365 1292 1345 0 +33.43(+2.55%)
Mar 03, 2010 1353 1440 1312 1312 0 +14.17(+1.09%)
Mar 02, 2010 1321 1322 1297 1298 0 -13.88(-1.06%)
Mar 01, 2010 1301 1317 1288 1312 0 -10.21(-0.77%)
Feb 26, 2010 1289 1353 1288 1322 0 +39.14(+3.05%)
Feb 25, 2010 1265 1283 1254 1283 0 +22.64(+1.80%)
Feb 24, 2010 1287 1302 1256 1260 0 -44.95(-3.44%)
Feb 23, 2010 1306 1306 1305 1305 0 +23.30(+1.82%)
Feb 22, 2010 1284 1292 1273 1282 0 +7.89(+0.62%)
Feb 19, 2010 1266 1281 1259 1274 0 -15.47(-1.20%)
Feb 18, 2010 1276 1295 1268 1289 0 +2.35(+0.18%)
Feb 17, 2010 1291 1302 1276 1287 0 +5.26(+0.41%)
Feb 16, 2010 1263 1289 1255 1282 0 +23.31(+1.85%)
Feb 12, 2010 1258 1258 1258 0 -11.53(-0.91%)
Feb 11, 2010 1240 1274 1234 1270 0 +23.46(+1.88%)
Feb 10, 2010 1241 1257 1228 1246 0 +10.20(+0.83%)
Feb 09, 2010 1222 1250 1208 1236 0 +56.66(+4.80%)
Feb 08, 2010 1187 1203 1170 1180 0 -23.30(-1.94%)
Feb 05, 2010 1218 1224 1168 1203 0 -30.16(-2.45%)
Feb 04, 2010 1274 1277 1228 1233 0 -82.50(-6.27%)
Feb 03, 2010 1326 1332 1304 1316 0 -17.78(-1.33%)
Feb 02, 2010 1319 1339 1310 1333 0 +25.83(+1.98%)
Feb 01, 2010 1299 1317 1289 1308 0 +16.77(+1.30%)
Jan 29, 2010 1326 1336 1280 1291 0 -23.95(-1.82%)
Jan 28, 2010 1336 1343 1307 1315 0 -12.08(-0.91%)
Jan 27, 2010 1328 1351 1299 1327 0 -43.74(-3.19%)
Jan 26, 2010 1368 1397 1356 1371 0 -17.98(-1.29%)
Jan 25, 2010 1402 1408 1378 1388 0 +4.66(+0.34%)
Jan 22, 2010 1397 1421 1374 1384 0 -34.79(-2.45%)
Jan 21, 2010 1466 1471 1412 1419 0 -54.96(-3.73%)
Jan 20, 2010 1466 1489 1452 1474 0 -65.41(-4.25%)
Jan 19, 2010 1507 1545 1505 1539 0 +27.52(+1.82%)
Jan 15, 2010 1511 1511 1511 0 -26.15(-1.70%)
Jan 14, 2010 1526 1551 1520 1538 0 -11.99(-0.77%)
Jan 13, 2010 1551 1559 1530 1550 0 +0.86(+0.06%)
Jan 12, 2010 1559 1568 1536 1549 0 -25.35(-1.61%)
Jan 11, 2010 1583 1589 1553 1574 0 +10.65(+0.68%)
Jan 08, 2010 1550 1569 1545 1563 0 +17.03(+1.10%)
Jan 07, 2010 1540 1556 1530 1546 0 -7.66(-0.49%)
Jan 06, 2010 1546 1562 1538 1554 0 +8.69(+0.56%)
Jan 05, 2010 1548 1557 1529 1545 0 +3.44(+0.22%)
Jan 04, 2010 1526 1550 1519 1542 0 +44.59(+2.98%)
Dec 31, 2009 1497 1497 1497 0 +2.38(+0.16%)
Dec 30, 2009 1490 1501 1481 1495 0 -6.99(-0.47%)
Dec 29, 2009 1506 1513 1493 1502 0 -9.16(-0.61%)
Dec 28, 2009 1513 1519 1499 1511 0 +14.62(+0.98%)
Dec 24, 2009 1493 1504 1481 1497 0 +13.18(+0.89%)
Dec 23, 2009 1481 1494 1466 1483 0 +11.81(+0.80%)
Dec 22, 2009 1475 1485 1459 1472 0 +6.70(+0.46%)
Dec 21, 2009 1467 1480 1442 1465 0 +5.71(+0.39%)
Dec 18, 2009 1463 1478 1444 1459 0 -2.61(-0.18%)
Dec 17, 2009 1486 1491 1455 1462 0 -61.02(-4.01%)
Dec 16, 2009 1513 1540 1508 1523 0 +9.96(+0.66%)
Dec 15, 2009 1514 1531 1505 1513 0 -18.84(-1.23%)
Dec 14, 2009 1524 1539 1521 1532 0 +17.65(+1.17%)
Dec 11, 2009 1522 1530 1500 1514 0 -12.41(-0.81%)
Dec 10, 2009 1528 1536 1513 1526 0 +5.04(+0.33%)
Dec 09, 2009 1522 1537 1499 1521 0 -18.76(-1.22%)
Dec 08, 2009 1550 1556 1530 1540 0 -31.03(-1.97%)
Dec 07, 2009 1567 1590 1562 1571 0 -7.83(-0.50%)
Dec 04, 2009 1596 1608 1561 1579 0 +10.84(+0.69%)
Dec 03, 2009 1587 1601 1562 1568 0 -2.63(-0.17%)
Dec 02, 2009 1557 1589 1557 1571 0 +5.53(+0.35%)
Dec 01, 2009 1552 1576 1545 1565 0 +33.06(+2.16%)
Nov 30, 2009 1525 1542 1509 1532 0 +16.91(+1.12%)
Nov 27, 2009 1480 1533 1476 1515 0 -73.92(-4.65%)
Nov 25, 2009 1589 1589 1589 0 +22.70(+1.45%)
Nov 24, 2009 1576 1587 1555 1566 0 -13.47(-0.85%)
Nov 23, 2009 1582 1601 1572 1580 0 +24.21(+1.56%)
Nov 20, 2009 1549 1563 1533 1556 0 -0.79(-0.05%)
Nov 19, 2009 1566 1571 1533 1557 0 -28.74(-1.81%)
Nov 18, 2009 1588 1599 1568 1585 0 -5.03(-0.32%)
Nov 17, 2009 1571 1596 1562 1590 0 +9.04(+0.57%)
Nov 16, 2009 1568 1592 1560 1581 0 +27.01(+1.74%)
Nov 13, 2009 1539 1563 1528 1554 0 +30.36(+1.99%)
Nov 12, 2009 1550 1559 1516 1524 0 -37.85(-2.42%)
Nov 11, 2009 1566 1582 1545 1562 0 +14.70(+0.95%)
Nov 10, 2009 1538 1553 1528 1547 0 -2.69(-0.17%)
Nov 09, 2009 1521 1556 1515 1550 0 +53.97(+3.61%)
Nov 06, 2009 1476 1503 1472 1496 0 +8.23(+0.55%)
Nov 05, 2009 1472 1496 1464 1488 0 +32.24(+2.22%)
Nov 04, 2009 1457 1480 1443 1455 0 +22.49(+1.57%)
Nov 03, 2009 1411 1443 1402 1433 0 -15.83(-1.09%)
Nov 02, 2009 1442 1475 1421 1449 0 +16.62(+1.16%)
Oct 30, 2009 1495 1504 1419 1432 0 -77.63(-5.14%)
Oct 29, 2009 1472 1525 1465 1510 0 +72.40(+5.04%)
Oct 28, 2009 1477 1490 1429 1437 0 -61.98(-4.13%)
Oct 27, 2009 1518 1526 1488 1499 0 -20.62(-1.36%)
Oct 26, 2009 1553 1569 1510 1520 0 -11.67(-0.76%)
Oct 23, 2009 1542 1545 1524 1532 0 -15.40(-1.00%)
Oct 22, 2009 1522 1553 1503 1547 0 +25.66(+1.69%)
Oct 21, 2009 1526 1557 1515 1521 0 -10.62(-0.69%)
Oct 20, 2009 1525 1539 1521 1532 0 -25.94(-1.67%)
Oct 19, 2009 1547 1567 1535 1558 0 +22.01(+1.43%)
Oct 16, 2009 1513 1547 1511 1536 0 -23.11(-1.48%)
Oct 15, 2009 1533 1564 1530 1559 0 +1.48(+0.10%)
Oct 14, 2009 1537 1561 1530 1557 0 +48.35(+3.20%)
Oct 13, 2009 1511 1520 1491 1509 0 -6.82(-0.45%)
Oct 12, 2009 1520 1532 1505 1516 0 +6.68(+0.44%)
Oct 09, 2009 1501 1517 1491 1509 0 +12.70(+0.85%)
Oct 08, 2009 1491 1509 1481 1497 0 +30.90(+2.11%)
Oct 07, 2009 1470 1481 1452 1466 0 -16.37(-1.10%)
Oct 06, 2009 1478 1506 1462 1482 0 +11.82(+0.80%)
Oct 05, 2009 1437 1474 1431 1470 0 +35.69(+2.49%)
Oct 02, 2009 1421 1448 1412 1434 0 -3.13(-0.22%)
Oct 01, 2009 1481 1486 1434 1438 0 -54.61(-3.66%)
Sep 30, 2009 1485 1508 1458 1492 0 +23.02(+1.57%)
Sep 29, 2009 1467 1480 1455 1469 0 +6.96(+0.48%)
Sep 28, 2009 1443 1468 1437 1462 0 +19.48(+1.35%)
Sep 25, 2009 1438 1458 1426 1443 0 -5.09(-0.35%)
Sep 24, 2009 1479 1488 1436 1448 0 -14.07(-0.96%)
Sep 23, 2009 1479 1490 1457 1462 0 -13.91(-0.94%)
Sep 22, 2009 1467 1482 1458 1476 0 +30.69(+2.12%)
Sep 21, 2009 1433 1456 1426 1445 0 -17.84(-1.22%)
Sep 18, 2009 1471 1481 1453 1463 0 +1.28(+0.09%)
Sep 17, 2009 1462 1481 1448 1462 0 -0.43(-0.03%)
Sep 16, 2009 1455 1482 1445 1462 0 +24.14(+1.68%)
Sep 15, 2009 1420 1447 1414 1438 0 +18.20(+1.28%)
Sep 14, 2009 1394 1425 1388 1420 0 +9.63(+0.68%)
Sep 11, 2009 1395 1423 1396 1410 0 +9.88(+0.71%)
Sep 10, 2009 1377 1406 1369 1400 0 +14.45(+1.04%)
Sep 09, 2009 1367 1394 1370 1386 0 +6.98(+0.51%)
Sep 08, 2009 1377 1386 1364 1379 0 +16.84(+1.24%)
Sep 04, 2009 1362 1362 1362 0 +26.13(+1.96%)
Sep 03, 2009 1327 1344 1311 1336 0 +38.33(+2.95%)
Sep 02, 2009 1290 1310 1277 1298 0 +7.28(+0.56%)
Sep 01, 2009 1319 1342 1284 1290 0 -32.00(-2.42%)
Aug 31, 2009 1317 1336 1312 1322 0 -26.04(-1.93%)
Aug 28, 2009 1355 1370 1339 1348 0 -5.94(-0.44%)
Aug 27, 2009 1340 1359 1320 1354 0 +5.10(+0.38%)
Aug 26, 2009 1340 1358 1331 1349 0 -2.36(-0.17%)
Aug 25, 2009 1354 1373 1345 1352 0 +13.11(+0.98%)
Aug 24, 2009 1347 1361 1328 1338 0 +15.24(+1.15%)
Aug 21, 2009 1305 1332 1301 1323 0 +26.44(+2.04%)
Aug 20, 2009 1265 1302 1266 1297 0 +42.25(+3.37%)
Aug 19, 2009 1226 1261 1220 1254 0 +7.41(+0.59%)
Aug 18, 2009 1231 1254 1226 1247 0 +26.29(+2.15%)
Aug 17, 2009 1230 1238 1211 1221 0 -70.74(-5.48%)
Aug 14, 2009 1304 1309 1271 1292 0 -7.25(-0.56%)
Aug 13, 2009 1296 1309 1277 1299 0 +17.97(+1.40%)
Aug 12, 2009 1254 1293 1262 1281 0 +11.21(+0.88%)
Aug 11, 2009 1276 1286 1256 1270 0 -28.14(-2.17%)
Aug 10, 2009 1300 1310 1287 1298 0 -15.88(-1.21%)
Aug 07, 2009 1302 1332 1302 1314 0 +24.40(+1.89%)
Aug 06, 2009 1293 1315 1277 1289 0 -5.24(-0.40%)
Aug 05, 2009 1273 1305 1267 1294 0 +4.43(+0.34%)
Aug 04, 2009 1281 1302 1269 1290 0 -20.38(-1.56%)
Aug 03, 2009 1292 1319 1290 1310 0 +37.35(+2.93%)
Jul 31, 2009 1266 1283 1257 1273 0 +23.46(+1.88%)
Jul 30, 2009 1247 1263 1239 1250 0 +28.20(+2.31%)
Jul 29, 2009 1224 1238 1207 1221 0 +2.49(+0.20%)
Jul 28, 2009 1200 1228 1195 1219 0 +24.59(+2.06%)
Jul 27, 2009 1195 1207 1178 1194 0 +15.43(+1.31%)
Jul 25, 2009 1173 1186 1162 1179 0 -1.69(-0.14%)
Jul 24, 2009 1173 1189 1161 1181 0 -7.02(-0.59%)
Jul 23, 2009 1164 1200 1158 1188 0 +29.24(+2.52%)
Jul 22, 2009 1135 1171 1136 1158 0 -2.41(-0.21%)
Jul 21, 2009 1173 1181 1143 1161 0 +108.08(+10.27%)
Jun 26, 2009 1047 1062 1037 1053 0 +6.62(+0.63%)
Jun 25, 2009 1019 1048 1017 1046 0 +31.66(+3.12%)
Jun 24, 2009 1016 1032 1004 1014 0 +18.55(+1.86%)
Jun 23, 2009 1001 1013 984.64 995.84 0 +1.72(+0.17%)
Jun 22, 2009 1025 1030 991.88 994.12 0 -39.15(-3.79%)
Jun 19, 2009 1033 1046 1024 1033 0 +21.37(+2.11%)
Jun 18, 2009 1004 1025 995.50 1012 0 +11.21(+1.12%)
Jun 17, 2009 1012 1019 986.48 1001 0 -20.40(-2.00%)
Jun 16, 2009 1044 1054 1015 1021 0 -12.62(-1.22%)
Jun 15, 2009 1053 1058 1019 1034 0 -45.30(-4.20%)
Jun 12, 2009 1068 1088 1060 1079 0 +0.67(+0.06%)
Jun 11, 2009 1067 1092 1062 1078 0 +21.47(+2.03%)
Jun 10, 2009 1063 1071 1037 1057 0 +21.99(+2.12%)
Jun 09, 2009 1034 1045 1019 1035 0 +5.30(+0.51%)
Jun 08, 2009 1019 1040 1008 1030 0 -13.06(-1.25%)
Jun 05, 2009 1062 1067 1026 1043 0 -0.91(-0.09%)
Jun 04, 2009 1033 1050 1021 1044 0 +7.20(+0.69%)
Jun 03, 2009 1053 1058 1020 1036 0 -48.09(-4.43%)
Jun 02, 2009 1074 1098 1067 1084 0 +1.31(+0.12%)
Jun 01, 2009 1075 1098 1065 1083 0 +34.96(+3.34%)
May 29, 2009 1046 1057 1029 1048 0 +2.11(+0.20%)
May 28, 2009 1035 1052 1017 1046 0 +27.86(+2.74%)
May 27, 2009 1040 1056 1015 1018 0 -22.22(-2.14%)
May 26, 2009 1003 1043 994.70 1040 0 +13.84(+1.35%)
May 25, 2009 1031 1043 1013 1027 0 +0.00(+0.00%)
May 22, 2009 1031 1043 1013 1027 0 +1.83(+0.18%)
May 21, 2009 1019 1033 1008 1025 0 -4.83(-0.47%)
May 20, 2009 1044 1164 1025 1030 0 +0.40(+0.04%)
May 19, 2009 1029 1053 1017 1029 0 +2.94(+0.29%)
May 18, 2009 986.79 1031 982.38 1026 0 +76.87(+8.10%)
May 15, 2009 953.63 971.10 940.58 949.38 0 +1.90(+0.20%)
May 14, 2009 927.64 961.13 924.37 947.48 0 +11.57(+1.24%)
May 13, 2009 956.65 968.14 930.61 935.91 0 -54.90(-5.54%)
May 12, 2009 1003 1012 973.29 990.81 0 -1.86(-0.19%)
May 11, 2009 996.01 1012 982.76 992.67 0 -40.45(-3.92%)
May 08, 2009 1011 1038 997.91 1033 0 +57.34(+5.88%)
May 07, 2009 1009 1017 962.70 975.78 0 -23.41(-2.34%)
May 06, 2009 977.01 1010 967.31 999.19 0 +15.98(+1.62%)
May 05, 2009 986.34 1005 965.48 983.22 0 -9.01(-0.91%)
May 04, 2009 949.68 995.10 940.31 992.23 0 +77.17(+8.43%)
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.