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 (%)
Jan 31, 2013 854.72 862.18 849.09 856.38 0 -5.91(-0.69%)
Jan 30, 2013 861.04 868.24 855.77 862.29 0 -4.51(-0.52%)
Jan 29, 2013 863.80 869.84 859.52 866.80 0 -1.79(-0.21%)
Jan 28, 2013 877.07 878.91 864.03 868.60 0 -9.26(-1.06%)
Jan 25, 2013 873.40 879.65 867.47 877.86 0 +6.64(+0.76%)
Jan 24, 2013 866.82 875.81 863.51 871.22 0 +3.12(+0.36%)
Jan 23, 2013 868.49 871.42 862.93 868.10 0 -7.46(-0.85%)
Jan 22, 2013 869.29 878.51 865.16 875.56 0 +2.74(+0.31%)
Jan 18, 2013 872.82 872.82 872.82 0 +4.49(+0.52%)
Jan 17, 2013 867.75 874.99 863.53 868.33 0 +6.90(+0.80%)
Jan 16, 2013 860.07 866.60 854.65 861.43 0 -4.48(-0.52%)
Jan 15, 2013 864.90 870.66 857.91 865.90 0 -6.88(-0.79%)
Jan 14, 2013 866.25 876.67 863.70 872.78 0 +11.97(+1.39%)
Jan 12, 2013 858.15 863.83 853.58 860.81 0 +0.00(+0.00%)
Jan 11, 2013 858.15 863.83 853.58 860.81 0 -1.69(-0.20%)
Jan 10, 2013 859.18 867.23 855.29 862.50 0 +1.46(+0.17%)
Jan 09, 2013 853.90 864.64 851.48 861.04 0 +11.68(+1.37%)
Jan 08, 2013 849.66 858.06 845.01 849.36 0 -4.78(-0.56%)
Jan 07, 2013 853.94 858.55 849.38 854.14 0 -2.76(-0.32%)
Jan 04, 2013 850.48 859.73 843.19 856.90 0 +0.76(+0.09%)
Jan 03, 2013 846.61 862.23 843.00 856.14 0 +10.22(+1.21%)
Jan 02, 2013 844.76 847.78 832.95 845.92 0 +17.57(+2.12%)
Dec 31, 2012 828.35 828.35 828.35 0 +10.71(+1.31%)
Dec 28, 2012 814.65 824.46 811.22 817.64 0 -4.13(-0.50%)
Dec 27, 2012 822.08 825.56 812.48 821.77 0 +2.98(+0.36%)
Dec 26, 2012 822.04 826.90 816.34 818.80 0 -5.21(-0.63%)
Dec 24, 2012 824.01 824.01 824.01 0 -4.04(-0.49%)
Dec 21, 2012 819.88 832.13 817.01 828.04 0 -3.85(-0.46%)
Dec 20, 2012 824.83 834.00 820.70 831.89 0 +7.74(+0.94%)
Dec 19, 2012 824.20 832.38 816.33 824.15 0 +6.92(+0.85%)
Dec 18, 2012 811.99 819.00 807.11 817.23 0 +4.50(+0.55%)
Dec 17, 2012 809.26 817.14 805.46 812.73 0 +2.12(+0.26%)
Dec 14, 2012 808.26 814.10 804.85 810.62 0 +2.32(+0.29%)
Dec 13, 2012 810.70 816.78 805.05 808.29 0 +2.41(+0.30%)
Dec 12, 2012 803.86 813.97 800.09 805.88 0 +3.17(+0.39%)
Dec 11, 2012 795.98 805.17 793.10 802.71 0 +11.51(+1.45%)
Dec 10, 2012 785.60 794.43 782.56 791.20 0 +0.72(+0.09%)
Dec 07, 2012 791.58 794.38 782.83 790.48 0 -1.57(-0.20%)
Dec 06, 2012 789.82 795.73 784.16 792.05 0 +2.37(+0.30%)
Dec 05, 2012 780.35 795.97 778.62 789.68 0 +11.67(+1.50%)
Dec 04, 2012 778.10 782.81 771.29 778.00 0 -5.58(-0.71%)
Nov 30, 2012 777.86 788.14 772.36 783.58 0 +9.11(+1.18%)
Nov 29, 2012 765.25 779.17 765.30 774.47 0 +16.31(+2.15%)
Nov 28, 2012 751.85 762.30 746.59 758.16 0 -1.55(-0.20%)
Nov 27, 2012 771.37 774.17 756.87 759.70 0 -7.36(-0.96%)
Nov 26, 2012 765.24 774.54 759.45 767.06 0 -0.83(-0.11%)
Nov 24, 2012 764.33 771.62 762.40 767.89 0 +0.00(+0.00%)
Nov 23, 2012 764.33 771.62 762.40 767.89 0 +8.55(+1.13%)
Nov 21, 2012 759.34 759.34 759.34 0 +3.14(+0.41%)
Nov 20, 2012 750.10 758.89 745.64 756.20 0 +2.09(+0.28%)
Nov 19, 2012 742.50 755.76 740.94 754.11 0 +17.02(+2.31%)
Nov 16, 2012 740.38 744.23 728.85 737.09 0 -2.10(-0.28%)
Nov 15, 2012 737.26 744.38 729.65 739.19 0 +7.99(+1.09%)
Nov 14, 2012 742.56 745.00 728.17 731.21 0 -8.26(-1.12%)
Nov 13, 2012 730.98 748.76 728.64 739.47 0 -0.67(-0.09%)
Nov 12, 2012 736.39 743.10 733.24 740.13 0 +3.01(+0.41%)
Nov 09, 2012 732.67 742.56 729.68 737.12 0 -2.52(-0.34%)
Nov 08, 2012 747.27 755.92 735.89 739.64 0 -11.29(-1.50%)
Nov 07, 2012 755.47 759.55 744.53 750.93 0 -15.61(-2.04%)
Nov 06, 2012 763.21 772.82 759.97 766.53 0 +3.47(+0.45%)
Nov 05, 2012 759.41 765.42 754.80 763.07 0 -1.69(-0.22%)
Nov 02, 2012 778.69 784.33 761.58 764.76 0 +1.21(+0.16%)
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.