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 (%)
Nov 30, 2011 1030 1089 1035 1087 0 +74.30(+7.34%)
Nov 29, 2011 997.88 1028 1006 1012 0 -8.01(-0.79%)
Nov 28, 2011 999.86 1033 1005 1020 0 +27.36(+2.76%)
Nov 25, 2011 958.17 1014 988.31 992.90 0 -2.92(-0.29%)
Nov 23, 2011 995.83 995.83 995.83 0 -30.52(-2.97%)
Nov 22, 2011 1008 1042 1018 1026 0 -3.31(-0.32%)
Nov 21, 2011 1020 1050 1022 1030 0 -31.96(-3.01%)
Nov 18, 2011 1062 1070 1048 1062 0 +5.27(+0.50%)
Nov 17, 2011 1057 1089 1049 1056 0 -18.75(-1.74%)
Nov 16, 2011 1056 1104 1072 1075 0 -19.90(-1.82%)
Nov 15, 2011 1049 1102 1072 1095 0 +11.77(+1.09%)
Nov 14, 2011 1078 1101 1074 1083 0 -22.81(-2.06%)
Nov 11, 2011 1064 1113 1090 1106 0 +25.48(+2.36%)
Nov 10, 2011 1066 1094 1064 1081 0 +17.74(+1.67%)
Nov 09, 2011 1071 1099 1059 1063 0 -57.01(-5.09%)
Nov 08, 2011 1097 1124 1089 1120 0 +25.08(+2.29%)
Nov 07, 2011 1054 1100 1074 1095 0 +19.45(+1.81%)
Nov 04, 2011 1054 1083 1058 1075 0 -18.99(-1.74%)
Nov 03, 2011 1081 1105 1057 1094 0 +12.20(+1.13%)
Nov 02, 2011 1061 1098 1061 1082 0 +34.29(+3.27%)
Nov 01, 2011 1043 1086 1041 1048 0 -55.39(-5.02%)
Oct 31, 2011 1101 1134 1100 1103 0 -34.72(-3.05%)
Oct 28, 2011 1115 1151 1123 1138 0 -7.50(-0.65%)
Oct 27, 2011 1111 1158 1110 1145 0 +60.95(+5.62%)
Oct 26, 2011 1063 1098 1064 1084 0 +16.00(+1.50%)
Oct 25, 2011 1061 1094 1060 1068 0 -28.53(-2.60%)
Oct 24, 2011 1050 1103 1070 1097 0 +19.45(+1.81%)
Oct 21, 2011 1071 1084 1053 1078 0 +20.41(+1.93%)
Oct 20, 2011 1038 1067 1021 1057 0 +21.58(+2.08%)
Oct 19, 2011 1044 1066 1020 1036 0 -19.34(-1.83%)
Oct 18, 2011 988.92 1062 1001 1055 0 +66.39(+6.72%)
Oct 17, 2011 990.46 1025 985.18 988.50 0 -22.85(-2.26%)
Oct 14, 2011 1009 1027 988.44 1011 0 +9.38(+0.94%)
Oct 13, 2011 973.78 1015 976.12 1002 0 -11.58(-1.14%)
Oct 12, 2011 972.29 1026 994.57 1014 0 +22.02(+2.22%)
Oct 11, 2011 957.46 998.41 966.36 991.53 0 +1.62(+0.16%)
Oct 10, 2011 932.14 991.22 959.50 989.91 0 +44.98(+4.76%)
Oct 07, 2011 950.05 987.63 942.18 944.93 0 -35.21(-3.59%)
Oct 06, 2011 943.92 984.33 953.39 980.15 0 +17.55(+1.82%)
Oct 05, 2011 948.64 971.38 932.40 962.60 0 +7.31(+0.77%)
Oct 04, 2011 891.20 960.92 886.68 955.28 0 +49.92(+5.51%)
Oct 03, 2011 922.76 952.17 903.93 905.36 0 -38.02(-4.03%)
Sep 30, 2011 940.34 968.52 940.00 943.38 0 -25.24(-2.61%)
Sep 29, 2011 950.30 977.38 938.53 968.61 0 +27.61(+2.93%)
Sep 28, 2011 942.78 983.74 939.11 941.00 0 -36.82(-3.77%)
Sep 27, 2011 970.33 1004 965.59 977.82 0 +16.85(+1.75%)
Sep 26, 2011 899.10 964.35 921.18 960.97 0 +37.14(+4.02%)
Sep 23, 2011 880.59 937.21 909.95 923.83 0 +6.73(+0.73%)
Sep 22, 2011 870.07 932.10 892.18 917.09 0 -8.20(-0.89%)
Sep 21, 2011 932.22 978.25 923.66 925.29 0 -42.59(-4.40%)
Sep 20, 2011 942.53 994.45 966.66 967.88 0 -8.60(-0.88%)
Sep 19, 2011 957.39 996.79 968.14 976.48 0 -35.25(-3.48%)
Sep 16, 2011 1020 1028 995.37 1012 0 -2.35(-0.23%)
Sep 15, 2011 999.97 1016 991.15 1014 0 +23.28(+2.35%)
Sep 14, 2011 982.04 1002 961.22 990.80 0 +14.78(+1.51%)
Sep 13, 2011 966.86 988.37 956.02 976.02 0 +11.73(+1.22%)
Sep 12, 2011 933.10 969.62 927.81 964.29 0 +15.93(+1.68%)
Sep 09, 2011 951.55 981.39 943.59 948.37 0 -31.78(-3.24%)
Sep 08, 2011 997.50 1007 975.28 980.15 0 -29.71(-2.94%)
Sep 07, 2011 953.62 1015 971.40 1010 0 +47.94(+4.98%)
Sep 06, 2011 911.22 967.28 936.70 961.92 0 -9.58(-0.99%)
Sep 02, 2011 971.50 971.50 971.50 0 -37.68(-3.73%)
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.