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 (%)
Jul 31, 2013 698.76 703.35 691.51 696.32 0 -3.82(-0.55%)
Jul 30, 2013 709.12 712.32 696.44 700.13 0 -6.95(-0.98%)
Jul 29, 2013 709.46 712.16 702.12 707.08 0 -3.93(-0.55%)
Jul 26, 2013 716.09 718.82 702.30 711.01 0 -5.31(-0.74%)
Jul 25, 2013 712.18 722.03 708.17 716.32 0 +3.87(+0.54%)
Jul 24, 2013 721.42 723.53 706.77 712.46 0 -11.83(-1.63%)
Jul 23, 2013 720.88 729.29 715.43 724.28 0 +10.53(+1.47%)
Jul 22, 2013 698.43 717.70 694.35 713.76 0 +11.09(+1.58%)
Jul 19, 2013 700.84 707.51 694.20 702.66 0 -3.86(-0.55%)
Jul 18, 2013 699.51 713.05 696.47 706.52 0 +6.88(+0.98%)
Jul 17, 2013 692.91 702.97 688.97 699.65 0 +9.41(+1.36%)
Jul 16, 2013 693.92 696.14 684.03 690.23 0 -9.05(-1.29%)
Jul 15, 2013 688.83 704.02 685.13 699.29 0 +10.19(+1.48%)
Jul 12, 2013 685.43 690.83 679.10 689.10 0 -1.12(-0.16%)
Jul 11, 2013 680.53 692.31 675.68 690.21 0 +24.14(+3.62%)
Jul 10, 2013 669.57 674.01 659.99 666.07 0 -5.43(-0.81%)
Jul 09, 2013 672.33 675.68 664.07 671.50 0 +3.37(+0.50%)
Jul 08, 2013 670.18 675.42 663.25 668.13 0 +2.60(+0.39%)
Jul 05, 2013 673.31 677.69 656.81 665.53 0 -10.03(-1.48%)
Jul 03, 2013 675.56 675.56 675.56 0 -6.29(-0.92%)
Jul 02, 2013 690.73 697.62 674.92 681.84 0 -12.65(-1.82%)
Jul 01, 2013 694.48 703.38 690.66 694.50 0 +0.19(+0.03%)
Jun 28, 2013 690.72 697.90 685.48 694.31 0 +5.08(+0.74%)
Jun 26, 2013 685.81 695.08 682.40 689.22 0 +12.84(+1.90%)
Jun 25, 2013 674.75 681.56 663.91 676.38 0 +11.12(+1.67%)
Jun 24, 2013 666.17 677.27 653.04 665.26 0 -14.11(-2.08%)
Jun 21, 2013 685.53 687.69 670.22 679.37 0 -1.51(-0.22%)
Jun 20, 2013 686.31 691.67 670.70 680.88 0 -23.11(-3.28%)
Jun 19, 2013 720.94 725.90 701.99 703.98 0 -17.93(-2.48%)
Jun 18, 2013 725.33 728.90 718.25 721.91 0 -7.25(-0.99%)
Jun 17, 2013 734.45 739.16 723.90 729.16 0 +1.09(+0.15%)
Jun 14, 2013 734.54 740.10 724.17 728.07 0 -4.64(-0.63%)
Jun 13, 2013 730.59 740.19 725.04 732.71 0 +1.47(+0.20%)
Jun 12, 2013 741.86 744.85 726.21 731.24 0 -5.84(-0.79%)
Jun 11, 2013 740.22 745.68 730.73 737.08 0 -19.57(-2.59%)
Jun 10, 2013 756.85 763.16 746.74 756.65 0 -6.53(-0.86%)
Jun 07, 2013 759.51 771.23 753.14 763.18 0 -2.10(-0.27%)
Jun 06, 2013 758.39 766.98 753.29 765.28 0 +4.16(+0.55%)
Jun 05, 2013 777.07 778.20 759.36 761.12 0 -16.36(-2.10%)
Jun 04, 2013 785.17 788.69 772.09 777.48 0 -7.63(-0.97%)
Jun 03, 2013 790.20 795.51 776.58 785.11 0 -4.22(-0.53%)
May 31, 2013 791.64 797.20 780.09 789.33 0 -14.15(-1.76%)
May 30, 2013 795.35 810.10 792.28 803.49 0 +5.13(+0.64%)
May 29, 2013 805.00 810.39 793.71 798.36 0 -10.17(-1.26%)
May 28, 2013 814.44 818.48 804.12 808.52 0 +2.23(+0.28%)
May 24, 2013 806.30 806.30 806.30 0 -2.42(-0.30%)
May 23, 2013 803.10 813.40 797.13 808.72 0 -0.60(-0.07%)
May 22, 2013 817.48 827.74 806.61 809.32 0 -8.95(-1.09%)
May 21, 2013 819.08 822.48 808.52 818.27 0 -4.21(-0.51%)
May 20, 2013 818.77 825.93 814.08 822.47 0 +2.64(+0.32%)
May 17, 2013 813.14 821.69 808.11 819.84 0 +8.39(+1.03%)
May 16, 2013 817.07 823.08 810.23 811.45 0 -4.64(-0.57%)
May 15, 2013 812.97 823.31 806.01 816.09 0 +6.64(+0.82%)
May 13, 2013 811.62 814.53 802.17 809.45 0 -5.59(-0.69%)
May 10, 2013 820.47 822.10 808.81 815.03 0 -6.65(-0.81%)
May 09, 2013 829.17 835.80 818.43 821.69 0 -7.54(-0.91%)
May 08, 2013 829.38 835.61 822.01 829.23 0 +7.18(+0.87%)
May 07, 2013 812.96 826.83 810.86 822.05 0 +15.36(+1.90%)
May 06, 2013 807.27 812.41 800.07 806.69 0 -3.39(-0.42%)
May 03, 2013 813.13 820.29 807.96 810.08 0 -3.30(-0.41%)
May 02, 2013 810.53 820.62 803.71 813.38 0 +3.19(+0.39%)
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.