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 (%)
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%)
Mar 01, 2013 831.71 844.48 829.35 842.09 0 -0.66(-0.08%)
Feb 28, 2013 841.73 847.45 835.21 842.76 0 -2.71(-0.32%)
Feb 27, 2013 830.34 847.93 827.86 845.47 0 +10.31(+1.23%)
Feb 26, 2013 836.20 844.02 822.18 835.16 0 -18.75(-2.20%)
Feb 22, 2013 849.41 856.96 841.07 853.91 0 +13.97(+1.66%)
Feb 21, 2013 847.28 850.78 833.98 839.94 0 -12.80(-1.50%)
Feb 20, 2013 868.60 871.70 848.33 852.74 0 -3.32(-0.39%)
Feb 15, 2013 856.06 856.06 856.06 0 +2.54(+0.30%)
Feb 14, 2013 845.72 855.28 842.68 853.52 0 -2.19(-0.26%)
Feb 13, 2013 858.44 863.17 851.48 855.72 0 +2.67(+0.31%)
Feb 12, 2013 847.86 858.51 844.66 853.05 0 +11.68(+1.39%)
Feb 11, 2013 841.27 846.11 837.13 841.36 0 -4.11(-0.49%)
Feb 08, 2013 838.11 848.13 835.64 845.47 0 +15.30(+1.84%)
Feb 07, 2013 837.58 839.66 823.11 830.18 0 -5.85(-0.70%)
Feb 06, 2013 835.76 839.79 826.12 836.03 0 -6.31(-0.75%)
Feb 04, 2013 848.32 853.03 837.76 842.34 0 -20.76(-2.41%)
Feb 01, 2013 860.35 867.75 852.89 863.10 0 +6.72(+0.79%)
Jan 31, 2013 854.72 862.18 849.09 856.38 0 -5.91(-0.69%)
Jan 30, 2013 861.04 868.24 855.77 862.29 0 -4.51(-0.52%)
Jan 29, 2013 863.80 869.84 859.52 866.80 0 -1.79(-0.21%)
Jan 28, 2013 877.07 878.91 864.03 868.60 0 -9.26(-1.06%)
Jan 25, 2013 873.40 879.65 867.47 877.86 0 +6.64(+0.76%)
Jan 24, 2013 866.82 875.81 863.51 871.22 0 +3.12(+0.36%)
Jan 23, 2013 868.49 871.42 862.93 868.10 0 -7.46(-0.85%)
Jan 22, 2013 869.29 878.51 865.16 875.56 0 +2.74(+0.31%)
Jan 18, 2013 872.82 872.82 872.82 0 +4.49(+0.52%)
Jan 17, 2013 867.75 874.99 863.53 868.33 0 +6.90(+0.80%)
Jan 16, 2013 860.07 866.60 854.65 861.43 0 -4.48(-0.52%)
Jan 15, 2013 864.90 870.66 857.91 865.90 0 -6.88(-0.79%)
Jan 14, 2013 866.25 876.67 863.70 872.78 0 +11.97(+1.39%)
Jan 12, 2013 858.15 863.83 853.58 860.81 0 +0.00(+0.00%)
Jan 11, 2013 858.15 863.83 853.58 860.81 0 -1.69(-0.20%)
Jan 10, 2013 859.18 867.23 855.29 862.50 0 +1.46(+0.17%)
Jan 09, 2013 853.90 864.64 851.48 861.04 0 +11.68(+1.37%)
Jan 08, 2013 849.66 858.06 845.01 849.36 0 -4.78(-0.56%)
Jan 07, 2013 853.94 858.55 849.38 854.14 0 -2.76(-0.32%)
Jan 04, 2013 850.48 859.73 843.19 856.90 0 +0.76(+0.09%)
Jan 03, 2013 846.61 862.23 843.00 856.14 0 +10.22(+1.21%)
Jan 02, 2013 844.76 847.78 832.95 845.92 0 +17.57(+2.12%)
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%)
Oct 01, 2012 794.41 809.27 789.94 800.88 0 +8.31(+1.05%)
Sep 28, 2012 784.29 796.34 781.42 792.58 0 -8.38(-1.05%)
Sep 27, 2012 794.31 805.00 787.50 800.95 0 +12.50(+1.58%)
Sep 26, 2012 791.38 795.22 781.51 788.46 0 -9.65(-1.21%)
Sep 25, 2012 818.47 822.55 796.55 798.11 0 -26.08(-3.16%)
Sep 24, 2012 824.75 832.81 817.81 824.18 0 -3.79(-0.46%)
Sep 21, 2012 834.67 840.25 825.87 827.97 0 +4.88(+0.59%)
Sep 20, 2012 820.58 826.78 816.11 823.10 0 -8.00(-0.96%)
Sep 19, 2012 830.44 837.94 824.89 831.10 0 +2.78(+0.34%)
Sep 18, 2012 833.37 836.41 824.86 828.31 0 -10.06(-1.20%)
Sep 17, 2012 844.40 848.61 835.42 838.37 0 -1.88(-0.22%)
Sep 14, 2012 842.77 854.07 833.60 840.25 0 +11.86(+1.43%)
Sep 13, 2012 801.62 831.64 797.86 828.40 0 +18.60(+2.30%)
Sep 12, 2012 810.57 815.83 804.29 809.80 0 +7.24(+0.90%)
Sep 11, 2012 792.77 805.54 793.43 802.56 0 +10.88(+1.37%)
Sep 10, 2012 796.12 803.41 788.64 791.68 0 -14.97(-1.86%)
Sep 07, 2012 794.84 812.32 791.59 806.65 0 +21.19(+2.70%)
Sep 06, 2012 770.93 788.73 769.65 785.47 0 +20.78(+2.72%)
Sep 05, 2012 762.09 768.30 757.02 764.69 0 -1.31(-0.17%)
Sep 04, 2012 768.68 772.64 760.25 765.99 0 -3.04(-0.40%)
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%)
Jun 01, 2012 681.39 690.72 676.13 680.60 0 -8.75(-1.27%)
May 31, 2012 687.38 697.76 677.10 689.35 0 -61.48(-8.19%)
May 30, 2012 745.65 762.95 739.47 750.82 0 +51.40(+7.35%)
May 29, 2012 697.70 703.77 691.90 699.42 0 +3.86(+0.56%)
May 25, 2012 695.56 695.56 695.56 0 +3.10(+0.45%)
May 24, 2012 695.32 700.34 683.95 692.46 0 +0.84(+0.12%)
May 23, 2012 685.76 693.23 668.40 691.63 0 -1.19(-0.17%)
May 22, 2012 696.89 704.68 687.65 692.82 0 -5.27(-0.75%)
May 21, 2012 677.78 699.75 674.78 698.09 0 +19.27(+2.84%)
May 18, 2012 685.88 688.46 672.93 678.82 0 -0.53(-0.08%)
May 17, 2012 696.02 700.13 678.07 679.35 0 -24.43(-3.47%)
May 16, 2012 723.09 725.72 700.07 703.78 0 -12.77(-1.78%)
May 15, 2012 726.47 732.20 713.59 716.55 0 -11.12(-1.53%)
May 14, 2012 735.69 738.51 724.89 727.67 0 -23.25(-3.10%)
May 11, 2012 749.17 764.10 745.21 750.92 0 -8.87(-1.17%)
May 10, 2012 765.56 770.89 757.11 759.79 0 +8.11(+1.08%)
May 09, 2012 748.34 756.68 743.20 751.68 0 -13.11(-1.71%)
May 08, 2012 768.22 771.73 757.71 764.79 0 -8.96(-1.16%)
May 07, 2012 768.24 777.88 762.46 773.74 0 +7.43(+0.97%)
May 04, 2012 774.30 777.68 762.04 766.32 0 -3.74(-0.49%)
May 03, 2012 773.04 778.30 762.64 770.06 0 -3.84(-0.50%)
May 02, 2012 775.96 784.89 767.71 773.89 0 -11.01(-1.40%)
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.