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 29, 2011 1404 1422 1399 1413 0 +14.22(+1.02%)
Apr 28, 2011 1399 1411 1383 1398 0 -8.31(-0.59%)
Apr 27, 2011 1412 1425 1385 1407 0 +8.96(+0.64%)
Apr 26, 2011 1395 1406 1385 1398 0 +5.23(+0.38%)
Apr 25, 2011 1390 1400 1382 1392 0 +7.33(+0.53%)
Apr 21, 2011 1390 1399 1373 1385 0 -5.95(-0.43%)
Apr 20, 2011 1385 1394 1375 1391 0 +32.38(+2.38%)
Apr 19, 2011 1349 1364 1344 1359 0 +21.21(+1.59%)
Apr 18, 2011 1333 1347 1318 1337 0 -31.94(-2.33%)
Apr 15, 2011 1373 1381 1355 1369 0 -5.35(-0.39%)
Apr 14, 2011 1373 1385 1363 1375 0 -10.97(-0.79%)
Apr 13, 2011 1395 1403 1377 1386 0 +3.58(+0.26%)
Apr 12, 2011 1389 1398 1370 1382 0 -14.53(-1.04%)
Apr 11, 2011 1407 1415 1390 1397 0 -15.27(-1.08%)
Apr 08, 2011 1425 1431 1405 1412 0 -13.05(-0.92%)
Apr 07, 2011 1424 1438 1410 1425 0 +2.52(+0.18%)
Apr 06, 2011 1424 1434 1410 1422 0 +8.97(+0.63%)
Apr 05, 2011 1407 1424 1400 1413 0 -4.53(-0.32%)
Apr 04, 2011 1417 1427 1407 1418 0 +12.67(+0.90%)
Apr 01, 2011 1395 1416 1389 1405 0 +22.44(+1.62%)
Mar 31, 2011 1371 1391 1368 1383 0 +18.42(+1.35%)
Mar 30, 2011 1360 1369 1355 1364 0 +22.60(+1.68%)
Mar 29, 2011 1335 1346 1323 1342 0 +1.75(+0.13%)
Mar 28, 2011 1347 1357 1336 1340 0 -5.15(-0.38%)
Mar 25, 2011 1351 1358 1338 1345 0 -5.07(-0.38%)
Mar 24, 2011 1346 1357 1336 1350 0 +13.23(+0.99%)
Mar 23, 2011 1333 1348 1324 1337 0 -2.09(-0.16%)
Mar 22, 2011 1329 1349 1320 1339 0 +7.55(+0.57%)
Mar 21, 2011 1327 1336 1323 1332 0 +18.21(+1.39%)
Mar 18, 2011 1318 1325 1302 1313 0 +15.10(+1.16%)
Mar 17, 2011 1307 1316 1287 1298 0 +15.21(+1.19%)
Mar 16, 2011 1311 1318 1268 1283 0 -28.92(-2.20%)
Mar 15, 2011 1302 1320 1299 1312 0 -7.08(-0.54%)
Mar 14, 2011 1310 1325 1297 1319 0 +15.48(+1.19%)
Mar 11, 2011 1291 1311 1287 1304 0 +9.20(+0.71%)
Mar 10, 2011 1306 1314 1287 1294 0 -47.00(-3.50%)
Mar 09, 2011 1338 1350 1331 1341 0 +7.69(+0.58%)
Mar 08, 2011 1327 1345 1316 1334 0 +11.19(+0.85%)
Mar 07, 2011 1345 1349 1313 1323 0 -23.25(-1.73%)
Mar 04, 2011 1345 1359 1332 1346 0 +3.10(+0.23%)
Mar 03, 2011 1329 1349 1320 1343 0 +33.66(+2.57%)
Mar 02, 2011 1306 1322 1299 1309 0 +0.70(+0.05%)
Mar 01, 2011 1328 1333 1302 1308 0 -11.39(-0.86%)
Feb 28, 2011 1318 1333 1308 1320 0 +6.13(+0.47%)
Feb 25, 2011 1310 1318 1295 1314 0 +11.16(+0.86%)
Feb 24, 2011 1302 1309 1286 1302 0 -6.33(-0.48%)
Feb 23, 2011 1308 1321 1291 1309 0 -13.62(-1.03%)
Feb 22, 2011 1344 1357 1313 1322 0 -57.03(-4.13%)
Feb 18, 2011 1379 1379 1379 0 +1.89(+0.14%)
Feb 17, 2011 1371 1383 1363 1378 0 +5.56(+0.41%)
Feb 16, 2011 1366 1381 1357 1372 0 +24.18(+1.79%)
Feb 15, 2011 1343 1358 1335 1348 0 +4.69(+0.35%)
Feb 14, 2011 1342 1354 1331 1343 0 -1.62(-0.12%)
Feb 11, 2011 1315 1351 1308 1345 0 +21.04(+1.59%)
Feb 10, 2011 1322 1332 1306 1324 0 -12.72(-0.95%)
Feb 09, 2011 1339 1352 1327 1336 0 -17.46(-1.29%)
Feb 08, 2011 1348 1362 1336 1354 0 +18.01(+1.35%)
Feb 07, 2011 1323 1342 1319 1336 0 +9.17(+0.69%)
Feb 04, 2011 1328 1336 1309 1327 0 -18.58(-1.38%)
Feb 03, 2011 1351 1357 1330 1345 0 -14.87(-1.09%)
Feb 02, 2011 1375 1385 1353 1360 0 -21.02(-1.52%)
Feb 01, 2011 1365 1393 1358 1381 0 +33.19(+2.46%)
Jan 31, 2011 1350 1362 1335 1348 0 +10.97(+0.82%)
Jan 28, 2011 1368 1375 1320 1337 0 -35.05(-2.55%)
Jan 27, 2011 1380 1389 1354 1372 0 +1.24(+0.09%)
Jan 26, 2011 1376 1386 1363 1371 0 -0.48(-0.04%)
Jan 25, 2011 1366 1377 1352 1371 0 -9.91(-0.72%)
Jan 24, 2011 1370 1387 1361 1381 0 +11.21(+0.82%)
Jan 21, 2011 1383 1387 1364 1370 0 -2.34(-0.17%)
Jan 20, 2011 1381 1384 1356 1372 0 -10.54(-0.76%)
Jan 19, 2011 1396 1404 1375 1383 0 -4.80(-0.35%)
Jan 18, 2011 1383 1396 1379 1388 0 -2.79(-0.20%)
Jan 14, 2011 1390 1390 1390 0 +6.19(+0.45%)
Jan 13, 2011 1384 1395 1370 1384 0 +19.42(+1.42%)
Jan 12, 2011 1343 1368 1337 1365 0 +48.66(+3.70%)
Jan 11, 2011 1311 1323 1300 1316 0 +16.17(+1.24%)
Jan 10, 2011 1298 1309 1280 1300 0 -18.61(-1.41%)
Jan 07, 2011 1335 1339 1306 1319 0 -12.91(-0.97%)
Jan 06, 2011 1363 1367 1327 1332 0 -44.23(-3.21%)
Jan 05, 2011 1367 1383 1361 1376 0 -10.19(-0.74%)
Jan 04, 2011 1405 1408 1370 1386 0 -14.27(-1.02%)
Jan 03, 2011 1390 1410 1387 1400 0 +22.92(+1.66%)
Dec 31, 2010 1369 1384 1365 1377 0 +5.95(+0.43%)
Dec 30, 2010 1364 1380 1358 1371 0 +11.87(+0.87%)
Dec 29, 2010 1349 1366 1343 1360 0 +24.08(+1.80%)
Dec 28, 2010 1342 1347 1332 1335 0 -6.66(-0.50%)
Dec 27, 2010 1342 1352 1334 1342 0 -3.35(-0.25%)
Dec 23, 2010 1351 1358 1335 1345 0 -12.06(-0.89%)
Dec 22, 2010 1347 1370 1337 1358 0 +10.24(+0.76%)
Dec 21, 2010 1344 1361 1337 1347 0 +17.43(+1.31%)
Dec 20, 2010 1338 1347 1324 1330 0 +1.02(+0.08%)
Dec 17, 2010 1327 1336 1315 1329 0 -2.06(-0.15%)
Dec 16, 2010 1328 1341 1312 1331 0 +2.91(+0.22%)
Dec 15, 2010 1346 1352 1316 1328 0 -29.06(-2.14%)
Dec 14, 2010 1355 1371 1343 1357 0 +9.09(+0.67%)
Dec 10, 2010 1339 1354 1327 1348 0 +8.50(+0.63%)
Dec 09, 2010 1360 1368 1327 1339 0 -18.62(-1.37%)
Dec 08, 2010 1357 1367 1341 1358 0 -1.16(-0.09%)
Dec 07, 2010 1379 1385 1346 1359 0 -9.59(-0.70%)
Dec 06, 2010 1369 1377 1360 1369 0 -7.58(-0.55%)
Dec 03, 2010 1372 1388 1361 1376 0 -4.40(-0.32%)
Dec 02, 2010 1358 1383 1353 1381 0 +21.74(+1.60%)
Dec 01, 2010 1343 1366 1333 1359 0 +55.91(+4.29%)
Nov 30, 2010 1297 1319 1289 1303 0 -13.18(-1.00%)
Nov 29, 2010 1311 1323 1293 1316 0 -11.11(-0.84%)
Nov 26, 2010 1327 1344 1317 1327 0 -23.41(-1.73%)
Nov 24, 2010 1344 1351 1351 1351 0 +35.14(+2.67%)
Nov 23, 2010 1330 1335 1308 1316 0 -45.79(-3.36%)
Nov 22, 2010 1366 1379 1345 1361 0 -22.85(-1.65%)
Nov 19, 2010 1370 1388 1355 1384 0 +1.10(+0.08%)
Nov 18, 2010 1384 1394 1372 1383 0 +25.17(+1.85%)
Nov 17, 2010 1358 1373 1351 1358 0 +5.19(+0.38%)
Nov 16, 2010 1383 1386 1343 1353 0 -41.61(-2.98%)
Nov 15, 2010 1395 1408 1383 1394 0 +11.51(+0.83%)
Nov 12, 2010 1396 1407 1370 1383 0 -16.91(-1.21%)
Nov 11, 2010 1398 1408 1385 1400 0 -20.60(-1.45%)
Nov 10, 2010 1422 1433 1398 1420 0 -0.94(-0.07%)
Nov 09, 2010 1447 1459 1414 1421 0 -25.53(-1.76%)
Nov 08, 2010 1437 1452 1424 1447 0 -18.56(-1.27%)
Nov 05, 2010 1464 1478 1451 1466 0 -9.59(-0.65%)
Nov 04, 2010 1457 1478 1448 1475 0 +24.66(+1.70%)
Nov 03, 2010 1448 1457 1428 1450 0 -5.56(-0.38%)
Nov 02, 2010 1437 1462 1427 1456 0 +24.14(+1.69%)
Nov 01, 2010 1418 1443 1406 1432 0 +16.60(+1.17%)
Oct 29, 2010 1414 1425 1402 1415 0 +1.95(+0.14%)
Oct 28, 2010 1420 1430 1399 1413 0 +2.79(+0.20%)
Oct 27, 2010 1423 1435 1398 1411 0 -44.40(-3.05%)
Oct 25, 2010 1458 1475 1443 1455 0 +10.14(+0.70%)
Oct 22, 2010 1443 1458 1432 1445 0 -0.71(-0.05%)
Oct 21, 2010 1468 1478 1434 1445 0 -31.99(-2.17%)
Oct 20, 2010 1457 1488 1452 1477 0 +33.54(+2.32%)
Oct 19, 2010 1461 1475 1434 1444 0 -50.32(-3.37%)
Oct 18, 2010 1475 1497 1468 1494 0 +7.83(+0.53%)
Oct 15, 2010 1504 1505 1478 1486 0 -5.48(-0.37%)
Oct 14, 2010 1499 1505 1478 1492 0 -10.51(-0.70%)
Oct 13, 2010 1487 1511 1481 1502 0 +28.27(+1.92%)
Oct 12, 2010 1463 1480 1451 1474 0 +8.60(+0.59%)
Oct 11, 2010 1471 1479 1457 1466 0 -11.27(-0.76%)
Oct 08, 2010 1477 1482 1452 1477 0 +18.46(+1.27%)
Oct 07, 2010 1408 1478 1446 1458 0 -7.40(-0.50%)
Oct 06, 2010 1474 1482 1459 1466 0 -13.15(-0.89%)
Oct 05, 2010 1448 1488 1442 1479 0 +51.46(+3.61%)
Oct 04, 2010 1435 1446 1416 1427 0 -13.07(-0.91%)
Oct 01, 2010 1441 1448 1420 1441 0 +28.04(+1.99%)
Sep 30, 2010 1413 1427 1397 1412 0 +16.08(+1.15%)
Sep 29, 2010 1386 1407 1379 1396 0 +2.83(+0.20%)
Sep 28, 2010 1386 1401 1371 1394 0 +9.50(+0.69%)
Sep 27, 2010 1389 1399 1376 1384 0 -14.23(-1.02%)
Sep 24, 2010 1389 1410 1379 1398 0 +28.70(+2.10%)
Sep 23, 2010 1367 1388 1359 1370 0 -7.28(-0.53%)
Sep 22, 2010 1380 1391 1368 1377 0 +3.39(+0.25%)
Sep 21, 2010 1378 1385 1357 1373 0 +1.25(+0.09%)
Sep 20, 2010 1361 1378 1354 1372 0 +21.65(+1.60%)
Sep 17, 2010 1350 1370 1341 1351 0 -15.43(-1.13%)
Sep 15, 2010 1358 1370 1348 1366 0 +0.41(+0.03%)
Sep 14, 2010 1356 1378 1350 1366 0 +12.01(+0.89%)
Sep 13, 2010 1336 1359 1330 1354 0 +36.61(+2.78%)
Sep 10, 2010 1315 1324 1304 1317 0 +10.22(+0.78%)
Sep 09, 2010 1312 1320 1295 1307 0 +19.77(+1.54%)
Sep 08, 2010 1279 1300 1276 1287 0 +11.22(+0.88%)
Sep 07, 2010 1286 1298 1271 1276 0 -32.67(-2.50%)
Sep 03, 2010 1308 1308 1308 0 +1.48(+0.11%)
Sep 02, 2010 1302 1313 1295 1307 0 -9.46(-0.72%)
Sep 01, 2010 1297 1324 1291 1316 0 +52.83(+4.18%)
Aug 31, 2010 1262 1274 1244 1264 0 +11.29(+0.90%)
Aug 30, 2010 1264 1272 1247 1252 0 -8.12(-0.64%)
Aug 27, 2010 1268 1273 1235 1260 0 +18.92(+1.52%)
Aug 26, 2010 1250 1263 1231 1242 0 -7.77(-0.62%)
Aug 25, 2010 1246 1256 1225 1249 0 -9.68(-0.77%)
Aug 24, 2010 1265 1273 1247 1259 0 -23.33(-1.82%)
Aug 23, 2010 1293 1303 1277 1282 0 -4.81(-0.37%)
Aug 20, 2010 1279 1293 1269 1287 0 -10.98(-0.85%)
Aug 19, 2010 1317 1327 1288 1298 0 -14.79(-1.13%)
Aug 18, 2010 1301 1322 1293 1313 0 +13.65(+1.05%)
Aug 17, 2010 1302 1313 1287 1299 0 +13.76(+1.07%)
Aug 16, 2010 1274 1291 1267 1285 0 +3.94(+0.31%)
Aug 13, 2010 1281 1297 1274 1282 0 -3.97(-0.31%)
Aug 12, 2010 1267 1292 1263 1285 0 -0.34(-0.03%)
Aug 11, 2010 1308 1312 1277 1286 0 -62.70(-4.65%)
Aug 10, 2010 1341 1353 1329 1349 0 -16.69(-1.22%)
Aug 09, 2010 1369 1377 1359 1365 0 +4.02(+0.30%)
Aug 06, 2010 1357 1365 1337 1361 0 +0.82(+0.06%)
Aug 05, 2010 1350 1367 1341 1360 0 -3.05(-0.22%)
Aug 04, 2010 1362 1376 1348 1363 0 -1.07(-0.08%)
Aug 03, 2010 1372 1382 1354 1364 0 -14.89(-1.08%)
Aug 02, 2010 1373 1392 1362 1379 0 +33.90(+2.52%)
Jul 30, 2010 1345 1355 1316 1345 0 -2.88(-0.21%)
Jul 29, 2010 1361 1375 1333 1348 0 +6.85(+0.51%)
Jul 28, 2010 1334 1355 1319 1342 0 +8.37(+0.63%)
Jul 27, 2010 1329 1345 1313 1333 0 +18.79(+1.43%)
Jul 26, 2010 1298 1319 1286 1314 0 +16.88(+1.30%)
Jul 23, 2010 1272 1300 1264 1297 0 +21.96(+1.72%)
Jul 22, 2010 1261 1284 1253 1276 0 +46.55(+3.79%)
Jul 21, 2010 1252 1261 1220 1229 0 -26.12(-2.08%)
Jul 20, 2010 1213 1257 1212 1255 0 +20.71(+1.68%)
Jul 19, 2010 1227 1244 1211 1234 0 +20.93(+1.72%)
Jul 16, 2010 1214 1252 1209 1213 0 -41.25(-3.29%)
Jul 15, 2010 1262 1268 1238 1255 0 -8.22(-0.65%)
Jul 14, 2010 1253 1273 1245 1263 0 -34.47(-2.66%)
Jul 13, 2010 1288 1308 1280 1297 0 +25.96(+2.04%)
Jul 12, 2010 1272 1293 1260 1271 0 -18.35(-1.42%)
Jul 09, 2010 1285 1293 1259 1290 0 +26.39(+2.09%)
Jul 08, 2010 1245 1270 1231 1263 0 +31.65(+2.57%)
Jul 07, 2010 1189 1236 1187 1232 0 +55.30(+4.70%)
Jul 06, 2010 1186 1204 1164 1176 0 +16.23(+1.40%)
Jul 02, 2010 1156 1178 1140 1160 0 +9.14(+0.79%)
Jul 01, 2010 1144 1161 1115 1151 0 +26.05(+2.32%)
Jun 30, 2010 1137 1155 1121 1125 0 -4.42(-0.39%)
Jun 29, 2010 1155 1158 1121 1129 0 -71.80(-5.98%)
Jun 25, 2010 1197 1206 1172 1201 0 +15.77(+1.33%)
Jun 24, 2010 1201 1208 1175 1185 0 -29.32(-2.41%)
Jun 23, 2010 1221 1228 1195 1215 0 -6.05(-0.50%)
Jun 22, 2010 1234 1251 1217 1221 0 -23.55(-1.89%)
Jun 21, 2010 1254 1265 1232 1244 0 +15.08(+1.23%)
Jun 18, 2010 1229 1240 1214 1229 0 +18.48(+1.53%)
Jun 17, 2010 1205 1228 1198 1211 0 -2.02(-0.17%)
Jun 16, 2010 1192 1222 1187 1213 0 +0.33(+0.03%)
Jun 15, 2010 1184 1217 1175 1213 0 +38.94(+3.32%)
Jun 14, 2010 1191 1200 1167 1174 0 +0.13(+0.01%)
Jun 11, 2010 1149 1178 1145 1173 0 +14.11(+1.22%)
Jun 10, 2010 1134 1163 1129 1159 0 +53.34(+4.82%)
Jun 09, 2010 1118 1131 1098 1106 0 -5.91(-0.53%)
Jun 08, 2010 1094 1116 1078 1112 0 +27.47(+2.53%)
Jun 07, 2010 1111 1119 1082 1084 0 -30.23(-2.71%)
Jun 04, 2010 1115 1143 1109 1115 0 -55.65(-4.76%)
Jun 03, 2010 1189 1198 1153 1170 0 +5.25(+0.45%)
Jun 02, 2010 1131 1167 1125 1165 0 +34.84(+3.08%)
Jun 01, 2010 1127 1165 1112 1130 0 -10.30(-0.90%)
May 28, 2010 1141 1141 1141 0 -19.36(-1.67%)
May 27, 2010 1129 1162 1115 1160 0 +70.79(+6.50%)
May 26, 2010 1105 1119 1077 1089 0 -22.60(-2.03%)
May 25, 2010 1081 1115 1061 1112 0 -27.88(-2.45%)
May 24, 2010 1154 1164 1136 1140 0 -22.14(-1.91%)
May 21, 2010 1104 1167 1100 1162 0 +39.97(+3.56%)
May 20, 2010 1109 1149 1105 1122 0 -47.45(-4.06%)
May 19, 2010 1160 1180 1140 1169 0 -10.85(-0.92%)
May 18, 2010 1223 1229 1171 1180 0 -18.47(-1.54%)
May 17, 2010 1210 1221 1167 1199 0 -15.69(-1.29%)
May 14, 2010 1214 1243 1194 1214 0 -50.90(-4.02%)
May 13, 2010 1279 1288 1261 1265 0 -9.06(-0.71%)
May 12, 2010 1271 1284 1262 1274 0 +8.62(+0.68%)
May 11, 2010 1281 1288 1262 1266 0 +19.85(+1.59%)
May 10, 2010 1286 1297 1234 1246 0 +77.14(+6.60%)
May 07, 2010 1172 1194 1128 1169 0 +0.78(+0.07%)
May 06, 2010 1194 1233 1110 1168 0 -52.65(-4.31%)
May 05, 2010 1232 1257 1216 1220 0 -42.89(-3.40%)
May 04, 2010 1300 1303 1255 1263 0 -80.49(-5.99%)
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.