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 (%)
Jun 26, 2009 1047 1062 1037 1053 0 +6.62(+0.63%)
Jun 25, 2009 1019 1048 1017 1046 0 +31.66(+3.12%)
Jun 24, 2009 1016 1032 1004 1014 0 +18.55(+1.86%)
Jun 23, 2009 1001 1013 984.64 995.84 0 +1.72(+0.17%)
Jun 22, 2009 1025 1030 991.88 994.12 0 -39.15(-3.79%)
Jun 19, 2009 1033 1046 1024 1033 0 +21.37(+2.11%)
Jun 18, 2009 1004 1025 995.50 1012 0 +11.21(+1.12%)
Jun 17, 2009 1012 1019 986.48 1001 0 -20.40(-2.00%)
Jun 16, 2009 1044 1054 1015 1021 0 -12.62(-1.22%)
Jun 15, 2009 1053 1058 1019 1034 0 -45.30(-4.20%)
Jun 12, 2009 1068 1088 1060 1079 0 +0.67(+0.06%)
Jun 11, 2009 1067 1092 1062 1078 0 +21.47(+2.03%)
Jun 10, 2009 1063 1071 1037 1057 0 +21.99(+2.12%)
Jun 09, 2009 1034 1045 1019 1035 0 +5.30(+0.51%)
Jun 08, 2009 1019 1040 1008 1030 0 -13.06(-1.25%)
Jun 05, 2009 1062 1067 1026 1043 0 -0.91(-0.09%)
Jun 04, 2009 1033 1050 1021 1044 0 +7.20(+0.69%)
Jun 03, 2009 1053 1058 1020 1036 0 -48.09(-4.43%)
Jun 02, 2009 1074 1098 1067 1084 0 +1.31(+0.12%)
Jun 01, 2009 1075 1098 1065 1083 0 +34.96(+3.34%)
May 29, 2009 1046 1057 1029 1048 0 +2.11(+0.20%)
May 28, 2009 1035 1052 1017 1046 0 +27.86(+2.74%)
May 27, 2009 1040 1056 1015 1018 0 -22.22(-2.14%)
May 26, 2009 1003 1043 994.70 1040 0 +13.84(+1.35%)
May 25, 2009 1031 1043 1013 1027 0 +0.00(+0.00%)
May 22, 2009 1031 1043 1013 1027 0 +1.83(+0.18%)
May 21, 2009 1019 1033 1008 1025 0 -4.83(-0.47%)
May 20, 2009 1044 1164 1025 1030 0 +0.40(+0.04%)
May 19, 2009 1029 1053 1017 1029 0 +2.94(+0.29%)
May 18, 2009 986.79 1031 982.38 1026 0 +76.87(+8.10%)
May 15, 2009 953.63 971.10 940.58 949.38 0 +1.90(+0.20%)
May 14, 2009 927.64 961.13 924.37 947.48 0 +11.57(+1.24%)
May 13, 2009 956.65 968.14 930.61 935.91 0 -54.90(-5.54%)
May 12, 2009 1003 1012 973.29 990.81 0 -1.86(-0.19%)
May 11, 2009 996.01 1012 982.76 992.67 0 -40.45(-3.92%)
May 08, 2009 1011 1038 997.91 1033 0 +57.34(+5.88%)
May 07, 2009 1009 1017 962.70 975.78 0 -23.41(-2.34%)
May 06, 2009 977.01 1010 967.31 999.19 0 +15.98(+1.62%)
May 05, 2009 986.34 1005 965.48 983.22 0 -9.01(-0.91%)
May 04, 2009 949.68 995.10 940.31 992.23 0 +77.17(+8.43%)
May 01, 2009 933.79 944.67 896.01 915.05 0 +13.87(+1.54%)
Apr 30, 2009 907.54 928.75 888.07 901.18 0 +18.22(+2.06%)
Apr 29, 2009 854.88 892.87 852.62 882.97 0 +51.91(+6.25%)
Apr 28, 2009 811.83 842.56 806.19 831.05 0 -5.03(-0.60%)
Apr 27, 2009 840.01 856.89 826.63 836.08 0 -36.71(-4.21%)
Apr 24, 2009 865.80 884.28 854.21 872.79 0 +18.35(+2.15%)
Apr 23, 2009 838.41 858.58 822.57 854.44 0 +22.88(+2.75%)
Apr 22, 2009 821.64 854.08 814.65 831.56 0 -10.92(-1.30%)
Apr 21, 2009 799.43 847.14 789.54 842.48 0 +26.24(+3.21%)
Apr 20, 2009 841.33 844.48 809.85 816.24 0 -46.58(-5.40%)
Apr 17, 2009 853.90 873.60 844.53 862.82 0 -9.26(-1.06%)
Apr 16, 2009 856.19 879.49 842.54 872.08 0 +4.34(+0.50%)
Apr 15, 2009 846.29 873.41 833.72 867.74 0 +11.19(+1.31%)
Apr 14, 2009 874.72 890.47 853.48 856.55 0 -20.88(-2.38%)
Apr 13, 2009 862.75 887.08 840.67 877.43 0 +15.45(+1.79%)
Apr 10, 2009 843.10 866.37 830.49 861.98 0 +0.00(+0.00%)
Apr 09, 2009 843.10 866.37 830.49 861.98 0 +76.47(+9.74%)
Apr 08, 2009 785.37 798.64 772.69 785.51 0 +9.70(+1.25%)
Apr 07, 2009 777.40 791.22 767.57 775.80 0 -26.18(-3.26%)
Apr 06, 2009 803.08 812.62 786.64 801.98 0 -10.85(-1.33%)
Apr 03, 2009 789.94 817.80 780.18 812.83 0 +24.68(+3.13%)
Apr 02, 2009 771.23 801.38 763.72 788.15 0 +59.07(+8.10%)
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.