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 (%)
Feb 27, 2009 783.68 820.78 757.57 779.85 0 -33.36(-4.10%)
Feb 26, 2009 810.77 862.33 794.00 813.21 0 +21.80(+2.75%)
Feb 25, 2009 796.17 821.92 757.50 791.41 0 -10.80(-1.35%)
Feb 24, 2009 737.34 812.52 715.51 802.21 0 +70.76(+9.67%)
Feb 23, 2009 763.35 778.30 723.96 731.45 0 -13.66(-1.83%)
Feb 20, 2009 727.44 761.77 699.13 745.12 0 +1.55(+0.21%)
Feb 19, 2009 784.49 796.96 739.09 743.57 0 -33.09(-4.26%)
Feb 18, 2009 788.56 797.29 750.66 776.65 0 +1.40(+0.18%)
Feb 17, 2009 814.09 823.25 771.40 775.25 0 -63.14(-7.53%)
Feb 16, 2009 854.27 867.84 828.53 838.39 0 +0.00(+0.00%)
Feb 13, 2009 854.27 867.84 828.53 838.39 0 -20.99(-2.44%)
Feb 12, 2009 842.42 870.35 816.00 859.37 0 -11.15(-1.28%)
Feb 11, 2009 857.07 890.94 842.18 870.53 0 +22.99(+2.71%)
Feb 10, 2009 909.93 928.38 840.86 847.53 0 -76.44(-8.27%)
Feb 09, 2009 927.83 946.79 902.40 923.97 0 -2.55(-0.27%)
Feb 06, 2009 879.08 950.65 866.81 926.51 0 +57.52(+6.62%)
Feb 05, 2009 820.55 885.81 802.29 868.99 0 +42.36(+5.12%)
Feb 04, 2009 834.74 855.85 806.74 826.63 0 -1.06(-0.13%)
Feb 03, 2009 840.71 854.52 801.11 827.69 0 -8.31(-0.99%)
Feb 02, 2009 818.86 848.46 803.49 836.00 0 +10.26(+1.24%)
Jan 30, 2009 853.52 873.09 816.55 825.74 0 -22.60(-2.66%)
Jan 29, 2009 873.54 896.56 839.53 848.34 0 -45.88(-5.13%)
Jan 28, 2009 845.42 907.68 838.79 894.23 0 +93.60(+11.69%)
Jan 27, 2009 807.92 828.55 771.88 800.62 0 +1.35(+0.17%)
Jan 26, 2009 796.50 833.42 772.39 799.27 0 +8.83(+1.12%)
Jan 23, 2009 779.08 807.22 744.43 790.45 0 -9.48(-1.19%)
Jan 22, 2009 786.57 846.86 744.22 799.93 0 +2.52(+0.32%)
Jan 21, 2009 763.98 813.05 735.09 797.41 0 +52.75(+7.08%)
Jan 20, 2009 834.84 845.10 737.04 744.66 0 -260.47(-25.91%)
Jan 19, 2009 1049 1063 970.52 1005 0 +0.00(+0.00%)
Jan 16, 2009 1049 1063 970.52 1005 0 -30.74(-2.97%)
Jan 15, 2009 1035 1070 985.82 1036 0 -0.15(-0.01%)
Jan 14, 2009 1050 1070 1026 1036 0 -44.94(-4.16%)
Jan 13, 2009 1063 1095 1044 1081 0 +9.02(+0.84%)
Jan 12, 2009 1113 1124 1060 1072 0 -42.63(-3.82%)
Jan 09, 2009 1156 1169 1106 1115 0 -43.38(-3.75%)
Jan 08, 2009 1139 1172 1126 1158 0 +12.43(+1.09%)
Jan 07, 2009 1169 1209 1130 1146 0 -46.92(-3.93%)
Jan 06, 2009 1180 1210 1153 1192 0 +27.15(+2.33%)
Jan 05, 2009 1175 1196 1145 1165 0 -12.24(-1.04%)
Jan 02, 2009 1170 1196 1132 1178 0 +13.84(+1.19%)
Jan 01, 2009 1133 1177 1113 1164 0 +0.00(+0.00%)
Dec 31, 2008 1133 1177 1113 1164 0 +32.67(+2.89%)
Dec 30, 2008 1094 1137 1085 1131 0 +37.11(+3.39%)
Dec 29, 2008 1102 1112 1062 1094 0 -9.83(-0.89%)
Dec 26, 2008 1119 1129 1089 1104 0 -9.46(-0.85%)
Dec 25, 2008 1104 1124 1081 1113 0 +0.00(+0.00%)
Dec 24, 2008 1104 1124 1081 1113 0 +21.51(+1.97%)
Dec 23, 2008 1126 1135 1080 1092 0 -19.52(-1.76%)
Dec 22, 2008 1146 1156 1087 1111 0 -28.14(-2.47%)
Dec 19, 2008 1135 1176 1103 1139 0 +1.25(+0.11%)
Dec 18, 2008 1168 1187 1125 1138 0 -23.29(-2.01%)
Dec 17, 2008 1142 1190 1121 1161 0 +5.92(+0.51%)
Dec 16, 2008 1092 1166 1072 1155 0 +76.74(+7.11%)
Dec 15, 2008 1132 1136 1053 1079 0 -39.77(-3.56%)
Dec 12, 2008 1088 1140 1043 1118 0 +5.74(+0.52%)
Dec 11, 2008 1168 1199 1103 1113 0 -72.27(-6.10%)
Dec 10, 2008 1192 1222 1152 1185 0 +2.69(+0.23%)
Dec 09, 2008 1224 1262 1170 1182 0 -56.07(-4.53%)
Dec 08, 2008 1212 1259 1184 1238 0 +48.82(+4.10%)
Dec 05, 2008 1094 1195 1070 1190 0 +68.85(+6.14%)
Dec 04, 2008 1113 1188 1092 1121 0 -7.34(-0.65%)
Dec 03, 2008 1082 1140 1061 1128 0 +16.68(+1.50%)
Dec 02, 2008 1076 1123 1041 1111 0 +51.76(+4.88%)
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.