| Foreign Regional Banks Sector | (CIX: MSECTOR418) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | 812.96 | 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 | -7.55(-0.91%) |
| May 08, 2013 | 829.39 | 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 | 810.07 | 0 | -3.30(-0.41%) |
| May 02, 2013 | 810.53 | 820.63 | 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 | 805.11 | 820.77 | 800.59 | 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 | 809.46 | 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 | 803.47 | 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 | -26.35(-3.27%) |
| Mar 25, 2013 | 815.24 | 822.04 | 800.02 | 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 | 837.49 | 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 | +12.40(+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%) |
