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%)
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.