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, 2012 783.87 786.37 775.90 781.88 0 -6.19(-0.79%)
Apr 27, 2012 785.41 791.95 780.85 788.07 0 +3.26(+0.42%)
Apr 26, 2012 778.19 787.00 774.75 784.81 0 -2.11(-0.27%)
Apr 25, 2012 793.66 800.88 780.91 786.92 0 -1.01(-0.13%)
Apr 24, 2012 785.16 793.39 781.75 787.93 0 +3.04(+0.39%)
Apr 23, 2012 780.89 788.58 772.86 784.89 0 -8.66(-1.09%)
Apr 20, 2012 793.02 800.38 788.50 793.55 0 +7.40(+0.94%)
Apr 19, 2012 787.97 797.90 779.40 786.14 0 -8.17(-1.03%)
Apr 18, 2012 794.27 803.35 788.15 794.31 0 -16.57(-2.04%)
Apr 17, 2012 802.49 818.46 798.23 810.89 0 +10.71(+1.34%)
Apr 16, 2012 806.79 809.40 792.53 800.17 0 -1.60(-0.20%)
Apr 13, 2012 813.53 816.55 798.66 801.77 0 -19.64(-2.39%)
Apr 12, 2012 807.02 824.33 807.12 821.41 0 +15.72(+1.95%)
Apr 11, 2012 807.44 815.09 800.77 805.69 0 +10.79(+1.36%)
Apr 10, 2012 809.90 812.44 788.26 794.90 0 -14.29(-1.77%)
Apr 09, 2012 807.30 814.40 802.31 809.19 0 -16.57(-2.01%)
Apr 05, 2012 818.58 832.99 817.05 825.76 0 -0.38(-0.05%)
Apr 04, 2012 833.50 836.18 822.98 826.14 0 -16.73(-1.98%)
Apr 03, 2012 849.47 855.83 836.79 842.87 0 -11.13(-1.30%)
Apr 02, 2012 844.32 858.55 839.56 854.00 0 +10.07(+1.19%)
Mar 30, 2012 843.01 850.11 832.03 843.93 0 +4.64(+0.55%)
Mar 29, 2012 837.47 844.00 826.01 839.29 0 -7.55(-0.89%)
Mar 28, 2012 856.50 857.86 839.54 846.84 0 -12.33(-1.43%)
Mar 27, 2012 861.95 869.64 854.50 859.16 0 -7.37(-0.85%)
Mar 26, 2012 863.38 869.39 857.42 866.54 0 +5.77(+0.67%)
Mar 23, 2012 852.99 862.86 846.05 860.77 0 +5.85(+0.68%)
Mar 22, 2012 857.49 860.75 846.70 854.91 0 -11.29(-1.30%)
Mar 21, 2012 871.24 874.12 860.01 866.21 0 -2.56(-0.29%)
Mar 20, 2012 865.86 872.80 859.54 868.77 0 -9.35(-1.06%)
Mar 19, 2012 874.75 886.48 870.86 878.12 0 -2.03(-0.23%)
Mar 16, 2012 878.53 887.95 875.61 880.15 0 +0.58(+0.07%)
Mar 15, 2012 871.50 881.60 865.80 879.57 0 +7.63(+0.88%)
Mar 14, 2012 876.96 881.81 865.06 871.94 0 -7.61(-0.87%)
Mar 13, 2012 860.21 880.98 858.14 879.55 0 +30.46(+3.59%)
Mar 12, 2012 853.96 855.82 842.84 849.09 0 -12.36(-1.44%)
Mar 09, 2012 857.26 869.01 856.25 861.45 0 -2.76(-0.32%)
Mar 08, 2012 858.88 867.86 855.28 864.21 0 +21.04(+2.49%)
Mar 07, 2012 833.64 846.07 832.29 843.17 0 +9.06(+1.09%)
Mar 06, 2012 843.10 847.61 829.77 834.11 0 -31.29(-3.62%)
Mar 05, 2012 868.34 873.39 859.99 865.40 0 -12.15(-1.38%)
Mar 02, 2012 879.90 885.81 873.92 877.54 0 -6.06(-0.69%)
Mar 01, 2012 876.67 887.98 873.74 883.60 0 +12.95(+1.49%)
Feb 29, 2012 877.81 885.78 865.39 870.65 0 -4.71(-0.54%)
Feb 28, 2012 867.03 878.23 863.61 875.36 0 +13.78(+1.60%)
Feb 27, 2012 856.06 866.70 850.98 861.58 0 -8.96(-1.03%)
Feb 24, 2012 866.57 875.26 862.49 870.54 0 +6.12(+0.71%)
Feb 23, 2012 868.00 871.69 857.58 864.43 0 -7.73(-0.89%)
Feb 22, 2012 880.49 883.15 865.43 872.16 0 -10.91(-1.24%)
Feb 21, 2012 885.02 888.65 876.24 883.07 0 +2.79(+0.32%)
Feb 17, 2012 880.28 880.28 880.28 0 +6.54(+0.75%)
Feb 16, 2012 855.90 875.43 851.40 873.74 0 +1.78(+0.20%)
Feb 15, 2012 879.02 884.63 867.79 871.96 0 -8.01(-0.91%)
Feb 14, 2012 880.10 882.83 870.75 879.98 0 -8.05(-0.91%)
Feb 13, 2012 884.19 890.63 880.74 888.02 0 +7.19(+0.82%)
Feb 10, 2012 876.48 885.00 870.58 880.83 0 -14.20(-1.59%)
Feb 09, 2012 896.89 903.16 887.78 895.03 0 -0.75(-0.08%)
Feb 08, 2012 892.76 903.69 888.40 895.78 0 +4.69(+0.53%)
Feb 07, 2012 886.76 895.87 876.32 891.09 0 -0.84(-0.09%)
Feb 06, 2012 885.49 895.65 881.67 891.92 0 -3.55(-0.40%)
Feb 03, 2012 879.77 897.77 878.88 895.47 0 +20.01(+2.29%)
Feb 02, 2012 865.75 880.01 864.04 875.46 0 +14.56(+1.69%)
Feb 01, 2012 853.15 868.21 849.09 860.90 0 +13.77(+1.63%)
Jan 31, 2012 853.91 861.12 840.30 847.13 0 -10.33(-1.21%)
Jan 30, 2012 855.00 861.79 846.21 857.46 0 -15.60(-1.79%)
Jan 27, 2012 865.98 879.40 862.17 873.07 0 +7.49(+0.87%)
Jan 26, 2012 871.10 879.07 858.95 865.58 0 -2.12(-0.24%)
Jan 25, 2012 851.24 870.94 844.46 867.70 0 +10.78(+1.26%)
Jan 24, 2012 844.20 859.73 839.44 856.91 0 +1.42(+0.17%)
Jan 23, 2012 849.62 860.83 843.39 855.49 0 +5.92(+0.70%)
Jan 20, 2012 840.99 851.89 838.04 849.57 0 +7.79(+0.92%)
Jan 19, 2012 830.27 845.78 827.70 841.78 0 +17.02(+2.06%)
Jan 18, 2012 807.07 826.01 806.89 824.75 0 +20.51(+2.55%)
Jan 17, 2012 809.37 818.52 799.95 804.25 0 +13.35(+1.69%)
Jan 13, 2012 790.89 790.89 790.89 0 -6.56(-0.82%)
Jan 12, 2012 795.20 802.66 789.15 797.45 0 +5.89(+0.74%)
Jan 11, 2012 784.34 793.41 780.65 791.56 0 +1.73(+0.22%)
Jan 10, 2012 790.32 798.66 785.80 789.83 0 +18.42(+2.39%)
Jan 09, 2012 774.15 779.59 762.41 771.42 0 +2.53(+0.33%)
Jan 06, 2012 775.46 779.69 762.26 768.88 0 -8.33(-1.07%)
Jan 05, 2012 773.56 782.14 762.17 777.22 0 -12.78(-1.62%)
Jan 04, 2012 780.44 795.47 778.77 790.00 0 +20.12(+2.61%)
Dec 30, 2011 761.50 775.61 760.10 769.88 0 +8.15(+1.07%)
Dec 29, 2011 751.42 763.47 748.94 761.72 0 +9.09(+1.21%)
Dec 28, 2011 765.08 768.04 747.37 752.63 0 -19.23(-2.49%)
Dec 27, 2011 772.00 777.50 766.75 771.87 0 -5.81(-0.75%)
Dec 23, 2011 777.68 777.68 777.68 0 +9.71(+1.26%)
Dec 21, 2011 766.35 771.98 755.65 767.97 0 +7.83(+1.03%)
Dec 20, 2011 752.54 767.94 750.47 760.14 0 +32.22(+4.43%)
Dec 19, 2011 742.66 746.18 725.01 727.92 0 -13.42(-1.81%)
Dec 16, 2011 744.35 751.13 733.88 741.34 0 +0.53(+0.07%)
Dec 15, 2011 756.17 762.17 738.34 740.81 0 -1.86(-0.25%)
Dec 14, 2011 750.23 754.52 738.32 742.67 0 -9.68(-1.29%)
Dec 13, 2011 764.39 771.94 744.32 752.35 0 -19.15(-2.48%)
Dec 12, 2011 774.93 777.24 760.26 771.50 0 -25.83(-3.24%)
Dec 09, 2011 781.53 802.20 779.71 797.33 0 +16.24(+2.08%)
Dec 08, 2011 792.92 799.83 775.06 781.09 0 -25.47(-3.16%)
Dec 07, 2011 797.73 813.15 791.24 806.57 0 +0.17(+0.02%)
Dec 06, 2011 803.87 813.59 794.53 806.40 0 -1.86(-0.23%)
Dec 05, 2011 817.60 821.98 802.93 808.26 0 +6.29(+0.78%)
Dec 02, 2011 809.36 818.33 793.17 801.97 0 +11.18(+1.41%)
Dec 01, 2011 791.52 802.14 784.25 790.79 0 +7.09(+0.90%)
Nov 30, 2011 776.75 792.97 768.60 783.70 0 +45.03(+6.10%)
Nov 29, 2011 740.46 750.82 734.24 738.67 0 -2.09(-0.28%)
Nov 28, 2011 742.86 749.95 734.06 740.76 0 +28.84(+4.05%)
Nov 25, 2011 704.24 719.24 702.19 711.91 0 +6.99(+0.99%)
Nov 23, 2011 704.92 704.92 704.92 0 -31.94(-4.33%)
Nov 22, 2011 742.71 746.95 729.32 736.86 0 -9.29(-1.24%)
Nov 21, 2011 753.66 756.52 737.21 746.15 0 -24.56(-3.19%)
Nov 18, 2011 781.27 784.62 764.11 770.71 0 -4.86(-0.63%)
Nov 17, 2011 794.40 798.42 768.01 775.56 0 -17.13(-2.16%)
Nov 16, 2011 793.79 809.35 788.48 792.69 0 -9.93(-1.24%)
Nov 15, 2011 790.83 808.87 789.45 802.62 0 -0.47(-0.06%)
Nov 14, 2011 811.11 818.00 798.03 803.09 0 -10.91(-1.34%)
Nov 11, 2011 805.28 820.09 802.40 814.00 0 +22.23(+2.81%)
Nov 10, 2011 803.44 808.71 783.51 791.77 0 -1.19(-0.15%)
Nov 09, 2011 808.70 816.48 790.19 792.97 0 -52.11(-6.17%)
Nov 08, 2011 834.85 847.52 826.33 845.08 0 +8.78(+1.05%)
Nov 07, 2011 832.84 840.23 823.05 836.30 0 +100.14(+13.60%)
Nov 04, 2011 736.82 744.15 724.60 736.16 0 -104.15(-12.39%)
Nov 03, 2011 847.89 852.70 826.82 840.31 0 -4.44(-0.53%)
Nov 02, 2011 841.97 851.93 831.89 844.75 0 +11.36(+1.36%)
Nov 01, 2011 814.25 849.90 805.88 833.39 0 -22.25(-2.60%)
Oct 31, 2011 873.05 880.22 853.88 855.63 0 -40.68(-4.54%)
Oct 28, 2011 886.31 902.23 881.22 896.32 0 +3.51(+0.39%)
Oct 27, 2011 872.93 904.96 866.16 892.81 0 +62.28(+7.50%)
Oct 26, 2011 830.55 835.91 808.55 830.53 0 +8.68(+1.06%)
Oct 25, 2011 835.46 837.88 810.98 821.85 0 -23.67(-2.80%)
Oct 24, 2011 821.24 849.27 818.62 845.53 0 +29.86(+3.66%)
Oct 21, 2011 806.62 819.88 801.57 815.66 0 +21.75(+2.74%)
Oct 20, 2011 801.93 808.35 777.12 793.91 0 -15.46(-1.91%)
Oct 19, 2011 816.65 825.45 801.50 809.36 0 -12.25(-1.49%)
Oct 18, 2011 799.24 826.38 787.89 821.61 0 +19.11(+2.38%)
Oct 17, 2011 817.46 821.61 796.83 802.50 0 -25.05(-3.03%)
Oct 14, 2011 827.26 833.29 814.95 827.55 0 +48.14(+6.18%)
Oct 13, 2011 772.94 785.32 760.85 779.42 0 -7.30(-0.93%)
Oct 12, 2011 776.56 798.29 772.60 786.72 0 +25.77(+3.39%)
Oct 11, 2011 752.78 767.16 746.14 760.95 0 -2.42(-0.32%)
Oct 10, 2011 748.94 768.08 745.23 763.37 0 +31.89(+4.36%)
Oct 07, 2011 751.69 759.31 724.69 731.48 0 -12.09(-1.63%)
Oct 06, 2011 735.60 744.47 728.07 743.57 0 +29.78(+4.17%)
Oct 05, 2011 696.83 716.27 688.90 713.78 0 +15.42(+2.21%)
Oct 04, 2011 673.78 700.72 659.48 698.36 0 +22.29(+3.30%)
Oct 03, 2011 697.22 707.41 674.38 676.07 0 -31.55(-4.46%)
Sep 30, 2011 720.97 725.86 699.32 707.62 0 -27.46(-3.74%)
Sep 29, 2011 735.22 746.36 719.98 735.08 0 +19.81(+2.77%)
Sep 28, 2011 733.91 743.74 713.10 715.26 0 -16.37(-2.24%)
Sep 27, 2011 727.86 746.65 722.72 731.63 0 +24.99(+3.54%)
Sep 26, 2011 691.84 708.26 676.06 706.65 0 +19.74(+2.87%)
Sep 23, 2011 676.88 693.14 668.69 686.90 0 +2.92(+0.43%)
Sep 22, 2011 693.55 704.91 666.92 683.99 0 -40.59(-5.60%)
Sep 21, 2011 750.51 754.75 722.59 724.57 0 -31.57(-4.18%)
Sep 20, 2011 758.08 767.27 749.45 756.14 0 -1.55(-0.20%)
Sep 19, 2011 754.57 762.82 747.49 757.69 0 -20.29(-2.61%)
Sep 16, 2011 778.84 785.23 762.61 777.98 0 +7.63(+0.99%)
Sep 15, 2011 768.65 776.38 759.23 770.35 0 +11.15(+1.47%)
Sep 14, 2011 755.13 766.03 736.26 759.19 0 +4.80(+0.64%)
Sep 13, 2011 755.57 763.64 740.47 754.39 0 -3.57(-0.47%)
Sep 12, 2011 756.20 769.09 733.52 757.97 0 -19.19(-2.47%)
Sep 09, 2011 790.64 798.93 768.94 777.15 0 -38.22(-4.69%)
Sep 08, 2011 815.67 826.06 807.66 815.38 0 -10.12(-1.23%)
Sep 07, 2011 811.57 828.35 805.38 825.50 0 +21.33(+2.65%)
Sep 06, 2011 774.59 806.23 757.64 804.17 0 -15.10(-1.84%)
Sep 02, 2011 819.26 819.26 819.26 0 -34.42(-4.03%)
Sep 01, 2011 848.95 867.75 842.18 853.69 0 +10.11(+1.20%)
Aug 31, 2011 835.90 848.84 829.75 843.58 0 +17.96(+2.18%)
Aug 30, 2011 813.78 831.77 809.19 825.62 0 +8.48(+1.04%)
Aug 29, 2011 811.72 820.48 804.26 817.14 0 +23.21(+2.92%)
Aug 26, 2011 783.98 799.48 770.71 793.93 0 +6.50(+0.83%)
Aug 25, 2011 808.80 814.28 781.08 787.43 0 -16.05(-2.00%)
Aug 24, 2011 796.46 808.88 787.16 803.48 0 -6.30(-0.78%)
Aug 23, 2011 793.42 810.80 779.34 809.78 0 +15.51(+1.95%)
Aug 22, 2011 808.36 813.40 786.62 794.27 0 +2.86(+0.36%)
Aug 19, 2011 794.38 811.22 785.91 791.41 0 -13.59(-1.69%)
Aug 18, 2011 815.04 819.13 782.32 805.00 0 -42.69(-5.04%)
Aug 17, 2011 840.82 855.69 835.62 847.69 0 +18.56(+2.24%)
Aug 16, 2011 831.96 844.18 817.28 829.13 0 -10.81(-1.29%)
Aug 15, 2011 832.26 844.39 827.89 839.94 0 +19.19(+2.34%)
Aug 12, 2011 816.67 831.94 802.27 820.75 0 +7.50(+0.92%)
Aug 11, 2011 780.67 821.52 771.30 813.25 0 +38.91(+5.03%)
Aug 10, 2011 795.07 806.33 766.19 774.33 0 -45.65(-5.57%)
Aug 09, 2011 815.52 822.53 763.78 819.99 0 +48.92(+6.34%)
Aug 08, 2011 815.39 824.79 763.99 771.07 0 -79.77(-9.38%)
Aug 05, 2011 858.09 870.27 817.37 850.84 0 +8.84(+1.05%)
Aug 04, 2011 871.74 875.49 834.91 842.00 0 -48.27(-5.42%)
Aug 03, 2011 890.97 897.77 870.77 890.26 0 -1.83(-0.20%)
Aug 02, 2011 912.42 916.64 888.83 892.09 0 -32.18(-3.48%)
Aug 01, 2011 939.00 942.12 912.23 924.28 0 -3.67(-0.40%)
Jul 29, 2011 918.41 936.80 913.50 927.95 0 +0.84(+0.09%)
Jul 28, 2011 924.06 939.18 917.81 927.11 0 +4.69(+0.51%)
Jul 27, 2011 936.84 938.60 911.56 922.42 0 -24.35(-2.57%)
Jul 26, 2011 945.00 954.53 937.78 946.77 0 +2.01(+0.21%)
Jul 25, 2011 941.40 951.83 933.54 944.76 0 -474.26(-33.42%)
Jul 22, 2011 1426 1429 1415 1419 0 +9.12(+0.65%)
Jul 21, 2011 1403 1425 1397 1410 0 +17.33(+1.24%)
Jul 20, 2011 1387 1401 1373 1393 0 +13.68(+0.99%)
Jul 19, 2011 1357 1384 1352 1379 0 +23.94(+1.77%)
Jul 18, 2011 1358 1369 1343 1355 0 +118.21(+9.56%)
Jul 15, 2011 1243 1255 1224 1237 0 -0.52(-0.04%)
Jul 14, 2011 1255 1261 1231 1237 0 -10.94(-0.88%)
Jul 13, 2011 1242 1267 1227 1248 0 +20.23(+1.65%)
Jul 12, 2011 1240 1249 1224 1228 0 -12.84(-1.03%)
Jul 11, 2011 1258 1264 1234 1241 0 -48.10(-3.73%)
Jul 08, 2011 1292 1296 1275 1289 0 -21.73(-1.66%)
Jul 07, 2011 1323 1329 1305 1311 0 +0.14(+0.01%)
Jul 06, 2011 1309 1321 1299 1310 0 -10.73(-0.81%)
Jul 05, 2011 1323 1332 1310 1321 0 -6.48(-0.49%)
Jul 01, 2011 1328 1328 1328 0 -49.86(-3.62%)
Jun 30, 2011 1368 1384 1360 1378 0 +16.79(+1.23%)
Jun 29, 2011 1351 1366 1342 1361 0 +21.40(+1.60%)
Jun 28, 2011 1321 1345 1314 1339 0 +23.41(+1.78%)
Jun 27, 2011 1299 1322 1298 1316 0 +13.16(+1.01%)
Jun 24, 2011 1308 1315 1293 1303 0 +0.95(+0.07%)
Jun 23, 2011 1288 1308 1275 1302 0 -16.60(-1.26%)
Jun 22, 2011 1321 1337 1310 1318 0 -9.52(-0.72%)
Jun 21, 2011 1319 1332 1311 1328 0 +29.69(+2.29%)
Jun 20, 2011 1297 1302 1294 1298 0 +0.35(+0.03%)
Jun 17, 2011 1298 1311 1282 1298 0 +14.74(+1.15%)
Jun 16, 2011 1289 1297 1268 1283 0 -13.07(-1.01%)
Jun 15, 2011 1301 1313 1282 1296 0 -23.25(-1.76%)
Jun 14, 2011 1324 1335 1312 1320 0 +9.50(+0.73%)
Jun 13, 2011 1308 1320 1298 1310 0 +10.04(+0.77%)
Jun 10, 2011 1314 1320 1289 1300 0 -28.93(-2.18%)
Jun 09, 2011 1324 1335 1312 1329 0 -1.03(-0.08%)
Jun 08, 2011 1338 1343 1322 1330 0 -10.65(-0.79%)
Jun 07, 2011 1334 1353 1330 1341 0 +17.86(+1.35%)
Jun 06, 2011 1339 1347 1318 1323 0 -26.47(-1.96%)
Jun 03, 2011 1324 1362 1319 1349 0 +63.19(+4.91%)
May 24, 2011 1283 1293 1276 1286 0 +12.73(+1.00%)
May 23, 2011 1271 1284 1262 1273 0 -19.84(-1.53%)
May 20, 2011 1304 1309 1285 1293 0 -20.44(-1.56%)
May 19, 2011 1316 1322 1299 1314 0 -4.01(-0.30%)
May 18, 2011 1317 1330 1302 1318 0 +2.41(+0.18%)
May 17, 2011 1296 1320 1289 1315 0 +11.60(+0.89%)
May 16, 2011 1305 1327 1297 1304 0 -8.46(-0.64%)
May 13, 2011 1335 1336 1303 1312 0 -38.20(-2.83%)
May 12, 2011 1334 1357 1326 1350 0 +5.01(+0.37%)
May 11, 2011 1361 1364 1337 1345 0 -24.62(-1.80%)
May 10, 2011 1356 1373 1350 1370 0 +16.60(+1.23%)
May 09, 2011 1340 1358 1331 1353 0 +0.71(+0.05%)
May 06, 2011 1363 1374 1343 1353 0 +9.96(+0.74%)
May 05, 2011 1345 1361 1333 1343 0 -20.13(-1.48%)
May 04, 2011 1382 1387 1355 1363 0 -17.09(-1.24%)
May 03, 2011 1394 1399 1370 1380 0 -26.14(-1.86%)
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.