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 (%)
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%)
May 01, 2013 816.38 819.80 806.53 810.19 0 -8.28(-1.01%)
Apr 30, 2013 805.12 820.77 800.60 818.47 0 +13.70(+1.70%)
Apr 29, 2013 803.71 810.34 796.53 804.76 0 +5.89(+0.74%)
Apr 26, 2013 805.89 809.47 795.66 798.87 0 -10.54(-1.30%)
Apr 25, 2013 806.29 812.82 801.28 809.41 0 +1.67(+0.21%)
Apr 24, 2013 802.92 814.94 801.05 807.74 0 +6.92(+0.86%)
Apr 23, 2013 796.96 806.62 792.54 800.82 0 +10.17(+1.29%)
Apr 22, 2013 793.76 799.05 784.62 790.65 0 +5.26(+0.67%)
Apr 19, 2013 777.33 788.24 772.94 785.39 0 +11.03(+1.42%)
Apr 18, 2013 780.42 784.85 766.82 774.37 0 -5.94(-0.76%)
Apr 17, 2013 788.23 791.58 770.77 780.31 0 -18.37(-2.30%)
Apr 16, 2013 795.08 804.77 790.75 798.68 0 +16.35(+2.09%)
Apr 15, 2013 797.25 800.37 780.82 782.33 0 -21.15(-2.63%)
Apr 12, 2013 805.92 812.00 796.74 803.48 0 -6.41(-0.79%)
Apr 11, 2013 809.09 817.01 803.83 809.88 0 +0.83(+0.10%)
Apr 10, 2013 798.15 816.68 796.84 809.05 0 +23.06(+2.93%)
Apr 09, 2013 780.88 792.69 776.15 786.00 0 +12.91(+1.67%)
Apr 08, 2013 772.17 777.19 763.90 773.09 0 -1.12(-0.14%)
Apr 05, 2013 769.18 778.74 759.20 774.21 0 -2.74(-0.35%)
Apr 04, 2013 780.99 784.05 770.51 776.95 0 -3.78(-0.48%)
Apr 03, 2013 783.10 789.52 776.73 780.72 0 -8.32(-1.05%)
Apr 02, 2013 792.40 796.79 783.98 789.04 0 -4.50(-0.57%)
Apr 01, 2013 797.93 803.48 790.34 793.54 0 -4.56(-0.57%)
Mar 28, 2013 798.10 798.10 798.10 0 +11.56(+1.47%)
Mar 27, 2013 775.40 790.33 772.74 786.54 0 +6.35(+0.81%)
Mar 26, 2013 780.19 787.66 775.47 780.19 0 -26.36(-3.27%)
Mar 25, 2013 815.24 822.04 800.01 806.54 0 -5.62(-0.69%)
Mar 22, 2013 815.90 819.82 806.04 812.16 0 +1.19(+0.15%)
Mar 21, 2013 817.11 823.23 808.14 810.97 0 -12.45(-1.51%)
Mar 20, 2013 828.51 832.29 819.20 823.42 0 +0.49(+0.06%)
Mar 19, 2013 837.50 839.73 817.32 822.94 0 -15.75(-1.88%)
Mar 18, 2013 833.77 847.12 830.73 838.68 0 -10.07(-1.19%)
Mar 15, 2013 853.22 856.22 843.71 848.75 0 -6.24(-0.73%)
Mar 14, 2013 856.31 862.07 846.96 854.98 0 +1.74(+0.20%)
Mar 13, 2013 855.44 858.46 846.67 853.25 0 -3.45(-0.40%)
Mar 12, 2013 866.15 867.97 852.42 856.70 0 -13.24(-1.52%)
Mar 11, 2013 869.24 872.68 860.22 869.94 0 -0.66(-0.08%)
Mar 08, 2013 862.48 874.15 857.73 870.60 0 +12.39(+1.44%)
Mar 07, 2013 850.14 863.15 847.31 858.21 0 +8.94(+1.05%)
Mar 06, 2013 853.53 856.43 843.85 849.26 0 -2.59(-0.30%)
Mar 05, 2013 849.91 859.43 847.48 851.86 0 +1.66(+0.20%)
Mar 04, 2013 837.91 851.79 833.65 850.19 0 +8.10(+0.96%)
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.