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 (%)
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%)
Nov 01, 2012 758.58 772.15 751.87 763.54 0 +11.14(+1.48%)
Oct 31, 2012 751.53 761.79 743.20 752.41 0 +6.77(+0.91%)
Oct 26, 2012 745.63 745.63 745.63 0 -5.38(-0.72%)
Oct 25, 2012 750.64 755.91 745.02 751.02 0 +8.66(+1.17%)
Oct 24, 2012 742.43 749.90 736.66 742.35 0 +1.93(+0.26%)
Oct 23, 2012 740.90 745.57 732.49 740.42 0 -13.36(-1.77%)
Oct 19, 2012 763.69 764.68 750.05 753.78 0 -13.48(-1.76%)
Oct 18, 2012 764.74 773.23 759.21 767.25 0 +3.61(+0.47%)
Oct 17, 2012 758.65 767.41 754.35 763.65 0 +0.36(+0.05%)
Oct 16, 2012 759.67 768.01 755.37 763.29 0 +12.85(+1.71%)
Oct 15, 2012 748.40 754.49 744.26 750.44 0 -28.27(-3.63%)
Oct 12, 2012 778.75 787.86 773.83 778.71 0 -2.95(-0.38%)
Oct 11, 2012 780.40 789.03 777.04 781.66 0 +8.59(+1.11%)
Oct 10, 2012 779.83 782.47 768.67 773.07 0 -7.78(-1.00%)
Oct 09, 2012 792.29 794.02 777.92 780.85 0 -17.88(-2.24%)
Oct 08, 2012 796.41 801.66 789.99 798.74 0 -4.48(-0.56%)
Oct 06, 2012 807.75 816.11 798.38 803.22 0 +0.00(+0.00%)
Oct 05, 2012 805.41 816.11 798.38 803.22 0 -0.35(-0.04%)
Oct 04, 2012 798.51 805.43 792.04 803.57 0 +7.41(+0.93%)
Oct 03, 2012 797.25 802.05 790.73 796.16 0 -6.36(-0.79%)
Oct 02, 2012 810.90 812.58 798.72 802.51 0 +1.63(+0.20%)
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.