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 (%)
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%)
May 01, 2009 933.79 944.67 896.01 915.05 0 +13.87(+1.54%)
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%)
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.