Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Northeast Banks Sector (CIX: MSECTOR411 )

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 (%)
Oct 31, 2014 1773 1795 1762 1789 0 +34.13(+1.94%)
Oct 30, 2014 1746 1774 1735 1755 0 +15.36(+0.88%)
Oct 28, 2014 1709 1743 1709 1740 0 +27.37(+1.60%)
Oct 27, 2014 1681 1715 1697 1712 0 +10.18(+0.60%)
Oct 24, 2014 1668 1726 1677 1702 0 +30.09(+1.80%)
Oct 23, 2014 1647 1690 1663 1672 0 -1.28(-0.08%)
Oct 21, 2014 1627 1677 1640 1673 0 +38.62(+2.36%)
Oct 20, 2014 1606 1640 1618 1635 0 +3.39(+0.21%)
Oct 17, 2014 1643 1657 1620 1631 0 -2.45(-0.15%)
Oct 16, 2014 1571 1645 1586 1634 0 +11.85(+0.73%)
Oct 15, 2014 1637 1648 1591 1622 0 -36.07(-2.18%)
Oct 14, 2014 1650 1677 1643 1658 0 +12.23(+0.74%)
Oct 13, 2014 1630 1674 1636 1646 0 -6.69(-0.40%)
Oct 10, 2014 1665 1685 1649 1652 0 -14.34(-0.86%)
Oct 09, 2014 1714 1718 1665 1667 0 -50.13(-2.92%)
Oct 08, 2014 1689 1719 1679 1717 0 +28.89(+1.71%)
Oct 07, 2014 1714 1719 1686 1688 0 -36.19(-2.10%)
Oct 06, 2014 1737 1745 1718 1724 0 -6.74(-0.39%)
Oct 03, 2014 1731 1744 1722 1731 0 +14.86(+0.87%)
Oct 02, 2014 1710 1722 1695 1716 0 +6.71(+0.39%)
Oct 01, 2014 1725 1733 1704 1709 0 -15.52(-0.90%)
Sep 30, 2014 1734 1743 1721 1725 0 -9.33(-0.54%)
Sep 29, 2014 1726 1741 1720 1734 0 -12.20(-0.70%)
Sep 26, 2014 1738 1752 1729 1746 0 +10.69(+0.62%)
Sep 25, 2014 1756 1758 1731 1736 0 -40.04(-2.25%)
Sep 19, 2014 1798 1810 1772 1776 0 -12.47(-0.70%)
Sep 18, 2014 1772 1797 1769 1788 0 +21.25(+1.20%)
Sep 17, 2014 1737 1780 1749 1767 0 +6.13(+0.35%)
Sep 16, 2014 1749 1775 1753 1761 0 -4.34(-0.25%)
Sep 15, 2014 1768 1777 1754 1765 0 -3.48(-0.20%)
Sep 12, 2014 1758 1780 1749 1769 0 +11.15(+0.63%)
Sep 11, 2014 1737 1761 1733 1757 0 +11.81(+0.68%)
Sep 10, 2014 1715 1752 1726 1746 0 +17.65(+1.02%)
Sep 09, 2014 1717 1743 1720 1728 0 -18.81(-1.08%)
Sep 08, 2014 1717 1753 1737 1747 0 +1.38(+0.08%)
Sep 05, 2014 1711 1752 1727 1745 0 +0.43(+0.02%)
Sep 04, 2014 1748 1762 1739 1745 0 +1.05(+0.06%)
Sep 03, 2014 1722 1759 1737 1744 0 -5.24(-0.30%)
Sep 02, 2014 1716 1757 1736 1749 0 +11.76(+0.68%)
Aug 29, 2014 1737 1737 1737 0 +9.89(+0.57%)
Aug 28, 2014 1706 1736 1717 1727 0 -8.19(-0.47%)
Aug 27, 2014 1728 1750 1731 1736 0 -9.84(-0.56%)
Aug 26, 2014 1715 1752 1733 1745 0 +8.77(+0.50%)
Aug 25, 2014 1711 1747 1726 1737 0 +11.84(+0.69%)
Aug 22, 2014 1707 1736 1714 1725 0 +0.84(+0.05%)
Aug 21, 2014 1679 1728 1701 1724 0 +14.95(+0.87%)
Aug 20, 2014 1688 1716 1696 1709 0 +0.40(+0.02%)
Aug 19, 2014 1685 1717 1703 1709 0 +1.11(+0.07%)
Aug 18, 2014 1685 1713 1693 1708 0 +17.92(+1.06%)
Aug 15, 2014 1683 1711 1678 1690 0 -7.84(-0.46%)
Aug 14, 2014 1680 1705 1691 1697 0 +0.84(+0.05%)
Aug 13, 2014 1658 1705 1687 1697 0 +8.20(+0.49%)
Aug 12, 2014 1689 1702 1680 1688 0 -8.02(-0.47%)
Aug 11, 2014 1663 1706 1688 1696 0 +2.28(+0.13%)
Aug 08, 2014 1668 1697 1676 1694 0 +13.24(+0.79%)
Aug 07, 2014 1697 1706 1675 1681 0 -14.58(-0.86%)
Aug 06, 2014 1675 1707 1675 1696 0 +11.11(+0.66%)
Aug 05, 2014 1674 1702 1671 1684 0 -10.11(-0.60%)
Aug 04, 2014 1679 1703 1676 1695 0 +8.04(+0.48%)
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.