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 (%)
Aug 31, 2012 769.03 769.03 769.03 0 +4.20(+0.55%)
Aug 30, 2012 764.21 768.42 758.32 764.83 0 -7.04(-0.91%)
Aug 29, 2012 775.58 779.08 767.79 771.87 0 -3.22(-0.42%)
Aug 27, 2012 779.52 783.17 772.80 775.09 0 +0.16(+0.02%)
Aug 24, 2012 769.64 779.77 765.04 774.93 0 -6.02(-0.77%)
Aug 23, 2012 784.43 787.81 774.16 780.95 0 -7.38(-0.94%)
Aug 22, 2012 784.59 790.69 777.98 788.33 0 +0.78(+0.10%)
Aug 21, 2012 789.70 798.65 784.04 787.55 0 -3.76(-0.48%)
Aug 20, 2012 787.91 795.27 786.01 791.32 0 -1.97(-0.25%)
Aug 17, 2012 791.14 795.86 787.03 793.29 0 +3.19(+0.40%)
Aug 16, 2012 781.57 792.57 779.17 790.10 0 +13.78(+1.78%)
Aug 15, 2012 774.94 781.13 773.23 776.32 0 +0.16(+0.02%)
Aug 14, 2012 779.92 783.84 773.36 776.16 0 -2.19(-0.28%)
Aug 13, 2012 779.02 783.80 770.29 778.36 0 -2.87(-0.37%)
Aug 11, 2012 773.38 783.32 767.53 781.23 0 +0.00(+0.00%)
Aug 10, 2012 773.38 783.32 767.53 781.23 0 +7.37(+0.95%)
Aug 09, 2012 774.19 780.94 766.84 773.86 0 +1.90(+0.25%)
Aug 08, 2012 763.11 774.75 758.80 771.96 0 +7.60(+0.99%)
Aug 07, 2012 766.14 777.90 760.32 764.36 0 +2.54(+0.33%)
Aug 06, 2012 755.71 772.44 754.00 761.82 0 +10.00(+1.33%)
Aug 03, 2012 738.73 759.03 736.27 751.82 0 +29.45(+4.08%)
Aug 02, 2012 722.14 734.30 714.95 722.37 0 -20.90(-2.81%)
Aug 01, 2012 740.78 752.33 728.42 743.27 0 +5.58(+0.76%)
Jul 31, 2012 740.64 746.45 730.86 737.69 0 -3.86(-0.52%)
Jul 30, 2012 735.24 747.50 733.73 741.55 0 +0.72(+0.10%)
Jul 27, 2012 716.10 745.65 713.56 740.84 0 +33.78(+4.78%)
Jul 26, 2012 703.03 711.54 695.73 707.05 0 +19.82(+2.88%)
Jul 25, 2012 689.58 696.07 680.89 687.23 0 +3.55(+0.52%)
Jul 24, 2012 688.71 690.58 674.54 683.68 0 -4.88(-0.71%)
Jul 23, 2012 688.09 694.06 675.70 688.57 0 -24.44(-3.43%)
Jul 20, 2012 716.62 724.03 710.46 713.00 0 -17.55(-2.40%)
Jul 19, 2012 727.65 734.77 725.06 730.55 0 +1.83(+0.25%)
Jul 18, 2012 716.57 732.70 717.70 728.73 0 +0.41(+0.06%)
Jul 17, 2012 725.86 730.50 718.09 728.32 0 +7.72(+1.07%)
Jul 16, 2012 720.61 725.36 715.00 720.60 0 -6.98(-0.96%)
Jul 14, 2012 717.77 731.98 717.59 727.58 0 +0.00(+0.00%)
Jul 13, 2012 717.77 731.98 717.59 727.58 0 +10.96(+1.53%)
Jul 12, 2012 715.52 721.05 708.49 716.63 0 -15.78(-2.15%)
Jul 11, 2012 731.10 738.14 724.53 732.41 0 +2.92(+0.40%)
Jul 10, 2012 741.71 744.45 723.84 729.49 0 -5.20(-0.71%)
Jul 09, 2012 733.50 737.52 727.26 734.69 0 -2.77(-0.38%)
Jul 06, 2012 732.80 740.53 727.78 737.46 0 -14.32(-1.90%)
Jul 05, 2012 751.06 758.94 741.78 751.77 0 -19.48(-2.53%)
Jul 03, 2012 771.25 771.25 771.25 0 +15.00(+1.98%)
Jul 02, 2012 746.74 759.05 743.27 756.25 0 +6.70(+0.89%)
Jun 30, 2012 740.58 753.76 737.50 749.55 0 -0.46(-0.06%)
Jun 29, 2012 740.58 753.93 737.50 750.02 0 +42.25(+5.97%)
Jun 28, 2012 703.19 709.66 694.84 707.77 0 -4.49(-0.63%)
Jun 27, 2012 706.38 716.15 701.26 712.26 0 +6.82(+0.97%)
Jun 26, 2012 706.75 711.17 698.00 705.44 0 +1.23(+0.17%)
Jun 25, 2012 709.54 714.57 700.42 704.22 0 -23.86(-3.28%)
Jun 22, 2012 730.71 735.02 716.43 728.08 0 +3.76(+0.52%)
Jun 21, 2012 744.65 747.50 722.36 724.32 0 -23.96(-3.20%)
Jun 20, 2012 746.39 753.71 736.36 748.27 0 -1.32(-0.18%)
Jun 19, 2012 741.21 753.63 738.29 749.60 0 +14.20(+1.93%)
Jun 18, 2012 731.34 742.70 726.84 735.39 0 -7.61(-1.02%)
Jun 15, 2012 736.73 746.32 730.68 743.00 0 +12.55(+1.72%)
Jun 14, 2012 728.61 736.84 720.47 730.45 0 +4.04(+0.56%)
Jun 13, 2012 721.23 735.98 719.99 726.41 0 -3.37(-0.46%)
Jun 12, 2012 722.25 731.91 718.34 729.78 0 +14.50(+2.03%)
Jun 11, 2012 732.28 736.00 714.19 715.29 0 -6.57(-0.91%)
Jun 08, 2012 719.64 725.85 711.93 721.86 0 -5.29(-0.73%)
Jun 07, 2012 730.42 740.71 723.84 727.15 0 +10.55(+1.47%)
Jun 06, 2012 695.37 718.59 692.47 716.61 0 +27.59(+4.00%)
Jun 05, 2012 690.75 698.02 682.17 689.01 0 +3.30(+0.48%)
Jun 04, 2012 687.55 696.20 681.15 685.71 0 +5.11(+0.75%)
Jun 02, 2012 681.39 690.72 676.13 680.60 0 +0.00(+0.00%)
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.