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 (%)
May 29, 2009 1029 1056 1007 1052 0 +31.73(+3.11%)
May 28, 2009 1011 1032 995.11 1020 0 +17.38(+1.73%)
May 27, 2009 1031 1044 995.21 1003 0 -30.94(-2.99%)
May 26, 2009 985.23 1038 979.26 1034 0 +41.57(+4.19%)
May 25, 2009 996.00 1013 979.06 992.39 0 +0.00(+0.00%)
May 22, 2009 996.00 1013 979.06 992.39 0 -4.31(-0.43%)
May 21, 2009 980.86 1012 963.85 996.70 0 +9.69(+0.98%)
May 20, 2009 1036 1049 975.07 987.02 0 -35.65(-3.49%)
May 19, 2009 1028 1056 999.29 1023 0 +3.53(+0.35%)
May 18, 2009 969.00 1024 961.62 1019 0 +58.41(+6.08%)
May 15, 2009 980.59 988.38 949.47 960.73 0 -20.52(-2.09%)
May 14, 2009 949.08 995.63 938.17 981.25 0 +33.18(+3.50%)
May 13, 2009 986.22 999.31 940.38 948.07 0 -41.90(-4.23%)
May 12, 2009 1019 1031 958.76 989.97 0 -17.44(-1.73%)
May 11, 2009 1054 1071 997.78 1007 0 -71.67(-6.64%)
May 08, 2009 1024 1085 1000 1079 0 +96.36(+9.81%)
May 07, 2009 1034 1075 967.79 982.72 0 -40.87(-3.99%)
May 06, 2009 984.37 1044 967.75 1024 0 +54.74(+5.65%)
May 05, 2009 994.02 1005 956.78 968.86 0 -36.61(-3.64%)
May 04, 2009 958.71 1011 948.03 1005 0 +68.14(+7.27%)
May 01, 2009 951.18 971.86 924.46 937.32 0 -17.35(-1.82%)
Apr 30, 2009 982.73 989.14 941.91 954.67 0 -15.72(-1.62%)
Apr 29, 2009 946.83 981.81 938.12 970.39 0 +34.28(+3.66%)
Apr 28, 2009 933.46 957.91 919.05 936.11 0 -16.48(-1.73%)
Apr 27, 2009 968.10 995.45 938.54 952.59 0 -38.94(-3.93%)
Apr 24, 2009 972.65 1011 946.56 991.53 0 +23.79(+2.46%)
Apr 23, 2009 951.18 987.00 918.38 967.74 0 +24.31(+2.58%)
Apr 22, 2009 952.87 998.42 929.09 943.43 0 -38.99(-3.97%)
Apr 21, 2009 871.16 988.27 849.81 982.42 0 +75.86(+8.37%)
Apr 20, 2009 967.20 979.70 901.70 906.56 0 -91.87(-9.20%)
Apr 17, 2009 990.60 1023 955.46 998.42 0 +15.13(+1.54%)
Apr 16, 2009 992.28 1008 932.73 983.29 0 -1.44(-0.15%)
Apr 15, 2009 946.42 990.57 925.16 984.74 0 +31.17(+3.27%)
Apr 14, 2009 1019 1030 946.42 953.57 0 -80.76(-7.81%)
Apr 13, 2009 973.40 1044 956.25 1034 0 +36.78(+3.69%)
Apr 10, 2009 933.68 1009 910.54 997.55 0 +0.00(+0.00%)
Apr 09, 2009 933.68 1009 910.54 997.55 0 +102.11(+11.40%)
Apr 08, 2009 894.01 910.82 870.44 895.44 0 -5.47(-0.61%)
Apr 07, 2009 902.15 932.51 888.54 900.91 0 -21.58(-2.34%)
Apr 06, 2009 917.12 939.43 888.84 922.49 0 -12.94(-1.38%)
Apr 03, 2009 915.41 943.39 895.19 935.43 0 +21.24(+2.32%)
Apr 02, 2009 924.94 942.77 883.06 914.20 0 +23.70(+2.66%)
Apr 01, 2009 867.32 915.00 850.41 890.50 0 +11.93(+1.36%)
Mar 31, 2009 854.74 901.03 843.65 878.57 0 +42.76(+5.12%)
Mar 30, 2009 857.45 874.75 826.93 835.81 0 -47.47(-5.37%)
Mar 27, 2009 882.88 914.18 863.78 883.28 0 -11.95(-1.33%)
Mar 26, 2009 892.59 905.03 860.68 895.23 0 +17.56(+2.00%)
Mar 25, 2009 876.62 908.75 826.46 877.67 0 +16.32(+1.89%)
Mar 24, 2009 882.35 922.72 849.70 861.35 0 -39.41(-4.38%)
Mar 23, 2009 849.24 904.95 835.46 900.76 0 +114.39(+14.55%)
Mar 20, 2009 825.02 834.26 776.70 786.37 0 -36.02(-4.38%)
Mar 19, 2009 863.13 870.43 801.61 822.39 0 -33.60(-3.93%)
Mar 18, 2009 788.48 862.15 771.23 855.99 0 +59.10(+7.42%)
Mar 17, 2009 745.88 799.46 736.60 796.88 0 +48.69(+6.51%)
Mar 16, 2009 766.80 801.85 743.15 748.19 0 -6.78(-0.90%)
Mar 13, 2009 769.79 782.61 725.80 754.98 0 -9.71(-1.27%)
Mar 12, 2009 704.66 769.33 682.76 764.69 0 +57.10(+8.07%)
Mar 11, 2009 706.25 738.19 680.71 707.58 0 +9.18(+1.31%)
Mar 10, 2009 652.47 703.29 640.33 698.40 0 +72.39(+11.56%)
Mar 09, 2009 626.23 658.75 609.33 626.01 0 -9.38(-1.48%)
Mar 06, 2009 652.84 673.81 607.68 635.40 0 -13.76(-2.12%)
Mar 05, 2009 695.40 703.64 633.22 649.16 0 -63.82(-8.95%)
Mar 04, 2009 721.81 737.26 684.77 712.98 0 +3.64(+0.51%)
Mar 03, 2009 743.01 751.63 690.91 709.34 0 -18.60(-2.56%)
Mar 02, 2009 747.96 773.48 717.89 727.94 0 -51.91(-6.66%)
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%)
Dec 01, 2008 1178 1195 1052 1060 0 -157.57(-12.95%)
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%)
Sep 01, 2008 1507 1533 1495 1514 0 +0.00(+0.00%)
Aug 29, 2008 1507 1533 1495 1514 0 -10.76(-0.71%)
Aug 28, 2008 1496 1528 1477 1524 0 +38.55(+2.59%)
Aug 27, 2008 1461 1499 1454 1486 0 +11.85(+0.80%)
Aug 26, 2008 1460 1486 1445 1474 0 +15.48(+1.06%)
Aug 25, 2008 1490 1502 1451 1458 0 -43.18(-2.88%)
Aug 22, 2008 1483 1510 1461 1502 0 +32.67(+2.22%)
Aug 21, 2008 1453 1490 1445 1469 0 -17.59(-1.18%)
Aug 20, 2008 1486 1509 1448 1486 0 +2.43(+0.16%)
Aug 19, 2008 1511 1524 1466 1484 0 -38.57(-2.53%)
Aug 18, 2008 1563 1568 1509 1523 0 -38.42(-2.46%)
Aug 15, 2008 1560 1595 1531 1561 0 +16.18(+1.05%)
Aug 14, 2008 1503 1559 1494 1545 0 +27.23(+1.79%)
Aug 13, 2008 1544 1562 1492 1518 0 -33.83(-2.18%)
Aug 12, 2008 1594 1610 1529 1551 0 -61.73(-3.83%)
Aug 11, 2008 1569 1635 1545 1613 0 +39.34(+2.50%)
Aug 08, 2008 1531 1587 1503 1574 0 +48.08(+3.15%)
Aug 07, 2008 1553 1586 1509 1526 0 -47.59(-3.02%)
Aug 06, 2008 1571 1590 1538 1573 0 -5.11(-0.32%)
Aug 05, 2008 1543 1585 1527 1578 0 +54.55(+3.58%)
Aug 04, 2008 1530 1548 1484 1524 0 -14.08(-0.92%)
Aug 01, 2008 1528 1553 1487 1538 0 +9.62(+0.63%)
Jul 31, 2008 1509 1550 1494 1528 0 -4.70(-0.31%)
Jul 30, 2008 1537 1568 1495 1533 0 -2.85(-0.19%)
Jul 29, 2008 1488 1541 1446 1536 0 +89.16(+6.16%)
Jul 28, 2008 1486 1518 1438 1447 0 -48.36(-3.23%)
Jul 25, 2008 1479 1523 1454 1495 0 +21.00(+1.42%)
Jul 24, 2008 1531 1552 1459 1474 0 -50.83(-3.33%)
Jul 23, 2008 1540 1579 1486 1525 0 -21.54(-1.39%)
Jul 22, 2008 1452 1555 1416 1547 0 +90.54(+6.22%)
Jul 21, 2008 1479 1500 1442 1456 0 -18.69(-1.27%)
Jul 18, 2008 1469 1487 1410 1475 0 +15.90(+1.09%)
Jul 17, 2008 1428 1481 1391 1459 0 +51.63(+3.67%)
Jul 16, 2008 1294 1414 1278 1407 0 +131.30(+10.29%)
Jul 15, 2008 1271 1337 1215 1276 0 +24.60(+1.97%)
Jul 14, 2008 1354 1381 1224 1251 0 -92.90(-6.91%)
Jul 11, 2008 1322 1369 1294 1344 0 -6.19(-0.46%)
Jul 10, 2008 1336 1373 1312 1350 0 +17.39(+1.30%)
Jul 09, 2008 1389 1403 1324 1333 0 -55.86(-4.02%)
Jul 08, 2008 1329 1398 1301 1389 0 +74.99(+5.71%)
Jul 07, 2008 1370 1395 1293 1314 0 -48.91(-3.59%)
Jul 04, 2008 1382 1406 1346 1363 0 +0.00(+0.00%)
Jul 03, 2008 1382 1406 1346 1363 0 -12.69(-0.92%)
Jul 02, 2008 1409 1436 1369 1375 0 -23.76(-1.70%)
Jul 01, 2008 1381 1421 1357 1399 0 +3.09(+0.22%)
Jun 30, 2008 1420 1457 1384 1396 0 -22.59(-1.59%)
Jun 27, 2008 1445 1464 1399 1419 0 -24.35(-1.69%)
Jun 26, 2008 1446 1474 1433 1443 0 -27.87(-1.89%)
Jun 25, 2008 1476 1516 1454 1471 0 +1.92(+0.13%)
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.