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 30, 2013 672.56 672.56 672.56 0 +2.42(+0.36%)
Aug 29, 2013 667.06 679.92 666.61 670.13 0 +5.55(+0.84%)
Aug 28, 2013 658.46 671.86 654.33 664.58 0 +1.86(+0.28%)
Aug 27, 2013 664.65 669.55 657.31 662.72 0 -19.92(-2.92%)
Aug 26, 2013 692.81 693.86 681.17 682.63 0 -11.83(-1.70%)
Aug 23, 2013 688.56 699.25 683.08 694.46 0 +15.72(+2.32%)
Aug 22, 2013 677.52 682.81 672.81 678.74 0 +5.72(+0.85%)
Aug 21, 2013 680.19 685.52 669.48 673.02 0 -15.53(-2.26%)
Aug 20, 2013 686.31 694.31 681.76 688.55 0 +1.47(+0.21%)
Aug 19, 2013 693.48 697.13 683.40 687.08 0 -13.84(-1.97%)
Aug 16, 2013 705.69 711.51 697.95 700.92 0 -9.47(-1.33%)
Aug 15, 2013 706.32 716.19 697.67 710.39 0 -8.97(-1.25%)
Aug 14, 2013 718.04 724.84 712.05 719.35 0 +1.04(+0.14%)
Aug 13, 2013 712.89 721.42 709.88 718.32 0 +6.16(+0.87%)
Aug 12, 2013 710.36 718.12 708.08 712.15 0 +0.68(+0.10%)
Aug 09, 2013 707.40 714.65 702.78 711.48 0 +6.02(+0.85%)
Aug 08, 2013 695.86 710.24 693.19 705.46 0 +19.32(+2.82%)
Aug 07, 2013 684.98 692.74 680.04 686.14 0 -1.97(-0.29%)
Aug 06, 2013 697.68 700.58 684.90 688.11 0 -12.75(-1.82%)
Aug 05, 2013 702.95 708.07 697.74 700.86 0 -8.84(-1.25%)
Aug 02, 2013 705.44 715.90 702.80 709.69 0 +1.89(+0.27%)
Aug 01, 2013 705.71 712.06 701.64 707.80 0 +11.49(+1.65%)
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%)
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.