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 (%)
Nov 29, 2013 784.65 792.09 780.97 785.42 0 +6.60(+0.85%)
Nov 27, 2013 778.82 778.82 778.82 0 +6.95(+0.90%)
Nov 26, 2013 774.21 782.31 766.39 771.87 0 -2.09(-0.27%)
Nov 25, 2013 777.94 782.13 769.17 773.96 0 -6.40(-0.82%)
Nov 22, 2013 770.96 782.77 769.53 780.37 0 +10.64(+1.38%)
Nov 21, 2013 770.41 774.25 762.66 769.73 0 -2.47(-0.32%)
Nov 20, 2013 777.00 784.55 767.64 772.19 0 -5.79(-0.74%)
Nov 19, 2013 790.83 793.61 774.28 777.98 0 -11.66(-1.48%)
Nov 18, 2013 794.22 799.45 787.70 789.63 0 +7.08(+0.90%)
Nov 15, 2013 776.99 787.93 773.61 782.56 0 +14.83(+1.93%)
Nov 14, 2013 757.49 772.32 756.73 767.73 0 +6.34(+0.83%)
Nov 12, 2013 764.50 770.25 756.29 761.38 0 -7.80(-1.01%)
Nov 11, 2013 771.66 776.01 764.17 769.19 0 -4.10(-0.53%)
Nov 08, 2013 773.12 779.04 762.75 773.29 0 -8.54(-1.09%)
Nov 07, 2013 803.29 808.28 780.46 781.83 0 -18.16(-2.27%)
Nov 06, 2013 799.09 804.44 793.79 799.99 0 -0.34(-0.04%)
Nov 05, 2013 801.87 807.57 794.65 800.33 0 -13.50(-1.66%)
Nov 04, 2013 810.37 819.09 804.83 813.83 0 +2.32(+0.29%)
Nov 01, 2013 809.76 818.60 804.17 811.51 0 -4.12(-0.51%)
Oct 31, 2013 823.99 829.81 810.20 815.63 0 -9.34(-1.13%)
Oct 30, 2013 822.10 831.84 819.39 824.97 0 -2.52(-0.30%)
Oct 29, 2013 828.44 832.46 822.29 827.50 0 +4.94(+0.60%)
Oct 28, 2013 823.61 826.62 818.63 822.56 0 -2.85(-0.35%)
Oct 25, 2013 831.37 834.70 820.73 825.41 0 -9.21(-1.10%)
Oct 24, 2013 831.41 839.11 822.98 834.62 0 +7.76(+0.94%)
Oct 23, 2013 838.54 839.58 823.72 826.87 0 -24.77(-2.91%)
Oct 22, 2013 850.45 859.91 844.55 851.64 0 +0.87(+0.10%)
Oct 21, 2013 849.47 858.18 840.44 850.77 0 -5.89(-0.69%)
Oct 18, 2013 856.76 860.43 850.35 856.66 0 +5.15(+0.61%)
Oct 17, 2013 841.04 853.51 837.22 851.51 0 +14.54(+1.74%)
Oct 16, 2013 832.60 844.62 827.19 836.97 0 +14.15(+1.72%)
Oct 15, 2013 823.56 828.95 817.67 822.82 0 -4.91(-0.59%)
Oct 14, 2013 812.81 829.74 809.86 827.73 0 +10.59(+1.30%)
Oct 11, 2013 810.82 820.48 808.85 817.15 0 +6.73(+0.83%)
Oct 10, 2013 799.80 812.60 798.56 810.41 0 +19.86(+2.51%)
Oct 09, 2013 785.31 795.84 782.67 790.55 0 +11.86(+1.52%)
Oct 08, 2013 789.19 790.71 776.76 778.69 0 -11.29(-1.43%)
Oct 07, 2013 782.52 794.02 782.85 789.98 0 -0.48(-0.06%)
Oct 04, 2013 788.35 795.82 785.11 790.45 0 +2.03(+0.26%)
Oct 03, 2013 782.75 793.19 779.90 788.42 0 +2.23(+0.28%)
Oct 02, 2013 776.94 789.51 776.08 786.20 0 +6.58(+0.84%)
Oct 01, 2013 773.87 781.31 771.79 779.62 0 +4.45(+0.57%)
Sep 27, 2013 771.37 780.85 766.22 775.16 0 +1.02(+0.13%)
Sep 26, 2013 777.21 780.87 769.20 774.15 0 +1.10(+0.14%)
Sep 25, 2013 776.73 779.64 768.99 773.05 0 -8.26(-1.06%)
Sep 24, 2013 782.92 789.08 774.96 781.31 0 -0.37(-0.05%)
Sep 23, 2013 775.50 786.44 773.90 781.68 0 +6.25(+0.81%)
Sep 20, 2013 788.71 792.11 771.30 775.43 0 -15.84(-2.00%)
Sep 19, 2013 796.16 800.54 782.87 791.27 0 -6.39(-0.80%)
Sep 18, 2013 761.04 800.09 757.78 797.65 0 +41.53(+5.49%)
Sep 17, 2013 753.17 761.39 751.32 756.12 0 +5.56(+0.74%)
Sep 16, 2013 753.08 757.82 746.17 750.56 0 +5.81(+0.78%)
Sep 13, 2013 740.86 748.40 737.01 744.75 0 +2.69(+0.36%)
Sep 12, 2013 746.44 751.57 739.50 742.06 0 -9.85(-1.31%)
Sep 11, 2013 744.37 754.14 740.81 751.91 0 +7.04(+0.95%)
Sep 10, 2013 738.09 747.34 735.72 744.87 0 +11.81(+1.61%)
Sep 09, 2013 723.35 734.90 720.61 733.06 0 +15.01(+2.09%)
Sep 06, 2013 714.41 723.86 707.96 718.05 0 +10.73(+1.52%)
Sep 05, 2013 695.19 711.84 693.94 707.32 0 +15.16(+2.19%)
Sep 04, 2013 684.58 694.59 681.59 692.16 0 +10.36(+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.