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 28, 2008 1192 1226 1167 1217 0 +17.34(+1.45%)
Nov 27, 2008 1122 1207 1103 1200 0 +0.00(+0.00%)
Nov 26, 2008 1122 1207 1103 1200 0 +43.88(+3.80%)
Nov 25, 2008 1154 1181 1097 1156 0 +27.91(+2.47%)
Nov 24, 2008 1061 1144 1025 1128 0 +95.86(+9.29%)
Nov 21, 2008 995.87 1047 934.91 1032 0 +62.31(+6.42%)
Nov 20, 2008 1003 1068 957.56 969.91 0 -44.30(-4.37%)
Nov 19, 2008 1103 1127 1007 1014 0 -98.68(-8.87%)
Nov 18, 2008 1123 1150 1064 1113 0 -15.99(-1.42%)
Nov 17, 2008 1148 1180 1113 1129 0 -30.93(-2.67%)
Nov 14, 2008 1204 1239 1148 1160 0 -70.81(-5.75%)
Nov 13, 2008 1168 1239 1086 1231 0 +79.94(+6.95%)
Nov 12, 2008 1184 1230 1143 1151 0 -62.04(-5.12%)
Nov 11, 2008 1207 1267 1183 1213 0 +0.15(+0.01%)
Nov 10, 2008 1259 1280 1187 1213 0 -33.45(-2.68%)
Nov 07, 2008 1220 1263 1195 1246 0 +36.02(+2.98%)
Nov 06, 2008 1246 1296 1198 1210 0 -44.82(-3.57%)
Nov 05, 2008 1334 1367 1245 1255 0 -96.13(-7.12%)
Nov 04, 2008 1310 1365 1290 1351 0 +46.98(+3.60%)
Nov 03, 2008 1297 1321 1263 1304 0 +8.58(+0.66%)
Oct 31, 2008 1251 1312 1231 1295 0 +41.11(+3.28%)
Oct 30, 2008 1269 1285 1207 1254 0 +31.39(+2.57%)
Oct 29, 2008 1237 1288 1199 1223 0 -16.36(-1.32%)
Oct 28, 2008 1162 1252 1102 1239 0 +114.25(+10.16%)
Oct 27, 2008 1126 1195 1110 1125 0 -31.74(-2.74%)
Oct 24, 2008 1076 1190 1067 1157 0 -4.42(-0.38%)
Oct 23, 2008 1190 1208 1099 1161 0 -11.49(-0.98%)
Oct 22, 2008 1221 1256 1142 1173 0 -77.44(-6.19%)
Oct 21, 2008 1238 1314 1216 1250 0 -16.01(-1.26%)
Oct 20, 2008 1266 1294 1212 1266 0 +9.45(+0.75%)
Oct 17, 2008 1275 1330 1218 1257 0 -57.67(-4.39%)
Oct 16, 2008 1306 1352 1183 1314 0 +25.06(+1.94%)
Oct 15, 2008 1359 1406 1268 1289 0 -128.53(-9.07%)
Oct 14, 2008 1392 1484 1328 1418 0 +105.55(+8.04%)
Oct 13, 2008 1303 1364 1191 1312 0 +75.98(+6.15%)
Oct 10, 2008 1105 1301 1064 1236 0 +94.61(+8.29%)
Oct 09, 2008 1287 1316 1135 1142 0 -115.68(-9.20%)
Oct 08, 2008 1221 1338 1177 1257 0 +3.45(+0.28%)
Oct 07, 2008 1350 1452 1246 1254 0 -68.76(-5.20%)
Oct 06, 2008 1339 1425 1226 1323 0 -67.89(-4.88%)
Oct 03, 2008 1480 1551 1327 1391 0 -60.69(-4.18%)
Oct 02, 2008 1531 1552 1435 1451 0 -68.65(-4.52%)
Oct 01, 2008 1491 1552 1441 1520 0 +16.01(+1.06%)
Sep 30, 2008 1381 1551 1346 1504 0 +176.96(+13.34%)
Sep 29, 2008 1501 1537 1283 1327 0 -227.22(-14.62%)
Sep 26, 2008 1490 1567 1436 1554 0 +14.49(+0.94%)
Sep 25, 2008 1479 1569 1446 1540 0 +68.51(+4.66%)
Sep 24, 2008 1494 1522 1404 1471 0 +1.29(+0.09%)
Sep 23, 2008 1511 1542 1438 1470 0 -55.73(-3.65%)
Sep 22, 2008 1592 1678 1483 1526 0 -85.32(-5.30%)
Sep 19, 2008 1752 1828 1482 1611 0 +42.76(+2.73%)
Sep 18, 2008 1545 1692 1152 1568 0 +50.29(+3.31%)
Sep 17, 2008 1585 1614 1475 1518 0 -107.45(-6.61%)
Sep 16, 2008 1507 1630 1489 1625 0 +68.96(+4.43%)
Sep 15, 2008 1537 1618 1521 1556 0 -41.61(-2.60%)
Sep 12, 2008 1570 1617 1550 1598 0 +6.79(+0.43%)
Sep 11, 2008 1532 1598 1499 1591 0 +33.45(+2.15%)
Sep 10, 2008 1570 1592 1513 1558 0 -0.01(-0.00%)
Sep 09, 2008 1595 1625 1549 1558 0 -51.59(-3.21%)
Sep 08, 2008 1584 1639 1555 1609 0 +76.46(+4.99%)
Sep 05, 2008 1487 1541 1462 1533 0 +30.24(+2.01%)
Sep 04, 2008 1531 1546 1494 1503 0 -47.93(-3.09%)
Sep 03, 2008 1524 1564 1509 1551 0 +20.06(+1.31%)
Sep 02, 2008 1536 1562 1504 1530 0 +16.95(+1.12%)
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.