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, 2010 1126 1136 1117 1126 0 -10.73(-0.94%)
Nov 29, 2010 1123 1143 1118 1136 0 +3.52(+0.31%)
Nov 26, 2010 1130 1146 1123 1133 0 -6.78(-0.59%)
Nov 24, 2010 1119 1140 1140 1140 0 +24.72(+2.22%)
Nov 23, 2010 1110 1124 1105 1115 0 -8.62(-0.77%)
Nov 22, 2010 1128 1135 1113 1123 0 -11.65(-1.03%)
Nov 19, 2010 1137 1144 1123 1135 0 -5.95(-0.52%)
Nov 18, 2010 1143 1157 1129 1141 0 +10.86(+0.96%)
Nov 17, 2010 1135 1141 1121 1130 0 -5.34(-0.47%)
Nov 16, 2010 1145 1155 1125 1136 0 -18.28(-1.58%)
Nov 15, 2010 1158 1172 1149 1154 0 +3.04(+0.26%)
Nov 12, 2010 1160 1168 1144 1151 0 -20.12(-1.72%)
Nov 11, 2010 1159 1179 1156 1171 0 -1.66(-0.14%)
Nov 10, 2010 1128 1176 1146 1173 0 +20.92(+1.82%)
Nov 09, 2010 1158 1178 1146 1152 0 -16.69(-1.43%)
Nov 08, 2010 1158 1182 1159 1168 0 -13.21(-1.12%)
Nov 05, 2010 1146 1198 1161 1182 0 +20.56(+1.77%)
Nov 04, 2010 1115 1166 1128 1161 0 +37.11(+3.30%)
Nov 03, 2010 1085 1126 1099 1124 0 +16.75(+1.51%)
Nov 02, 2010 1077 1116 1096 1107 0 +7.37(+0.67%)
Nov 01, 2010 1092 1117 1084 1100 0 -2.64(-0.24%)
Oct 29, 2010 1064 1107 1084 1102 0 +8.86(+0.81%)
Oct 28, 2010 1075 1111 1088 1094 0 -8.02(-0.73%)
Oct 27, 2010 1071 1112 1084 1102 0 +13.26(+1.22%)
Oct 25, 2010 1072 1103 1081 1088 0 -2.32(-0.21%)
Oct 22, 2010 1060 1102 1079 1091 0 +6.23(+0.57%)
Oct 21, 2010 1072 1107 1072 1084 0 -7.63(-0.70%)
Oct 20, 2010 1071 1105 1082 1092 0 -0.82(-0.08%)
Oct 19, 2010 1059 1116 1076 1093 0 -18.62(-1.68%)
Oct 18, 2010 1066 1113 1085 1111 0 +23.65(+2.17%)
Oct 15, 2010 1072 1106 1073 1088 0 -2.37(-0.22%)
Oct 14, 2010 1067 1102 1075 1090 0 -9.00(-0.82%)
Oct 13, 2010 1077 1111 1082 1099 0 +9.88(+0.91%)
Oct 12, 2010 1058 1093 1072 1089 0 +38.37(+3.65%)
Oct 11, 2010 1018 1059 1041 1051 0 +2.95(+0.28%)
Oct 08, 2010 1013 1053 1033 1048 0 +2.21(+0.21%)
Oct 07, 2010 1039 1065 1039 1046 0 -11.48(-1.09%)
Oct 06, 2010 1036 1065 1043 1057 0 -6.37(-0.60%)
Oct 05, 2010 1031 1073 1039 1064 0 +25.39(+2.45%)
Oct 04, 2010 1020 1054 1029 1038 0 -9.83(-0.94%)
Oct 01, 2010 1031 1063 1037 1048 0 +6.09(+0.58%)
Sep 30, 2010 1023 1063 1036 1042 0 -25.48(-2.39%)
Sep 29, 2010 1014 1078 1057 1067 0 -6.55(-0.61%)
Sep 28, 2010 1023 1084 1055 1074 0 -1.74(-0.16%)
Sep 27, 2010 1032 1094 1069 1076 0 -21.76(-1.98%)
Sep 24, 2010 1019 1100 1074 1098 0 +30.44(+2.85%)
Sep 23, 2010 1003 1090 1062 1067 0 -13.25(-1.23%)
Sep 22, 2010 1039 1107 1070 1080 0 -17.25(-1.57%)
Sep 21, 2010 1065 1127 1093 1098 0 -20.64(-1.85%)
Sep 20, 2010 1031 1131 1080 1118 0 +35.41(+3.27%)
Sep 17, 2010 1039 1100 1073 1083 0 -11.65(-1.06%)
Sep 15, 2010 1034 1099 1074 1094 0 +5.28(+0.48%)
Sep 14, 2010 1047 1101 1078 1089 0 -12.10(-1.10%)
Sep 13, 2010 1046 1108 1084 1101 0 +23.44(+2.17%)
Sep 10, 2010 1027 1093 1071 1078 0 -4.11(-0.38%)
Sep 09, 2010 1026 1093 1069 1082 0 +15.44(+1.45%)
Sep 08, 2010 997.76 1079 1054 1066 0 +12.45(+1.18%)
Sep 07, 2010 1029 1084 1052 1054 0 -33.48(-3.08%)
Sep 03, 2010 1088 1088 1088 0 +25.22(+2.37%)
Sep 02, 2010 1016 1069 1050 1062 0 -1.74(-0.16%)
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.