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 31, 2012 1147 1158 1131 1147 0 +0.44(+0.04%)
May 30, 2012 1159 1162 1143 1147 0 -20.55(-1.76%)
May 29, 2012 1137 1171 1152 1168 0 +14.15(+1.23%)
May 25, 2012 1153 1153 1153 0 -0.11(-0.01%)
May 24, 2012 1122 1160 1138 1153 0 +2.83(+0.25%)
May 23, 2012 1104 1155 1127 1151 0 +4.68(+0.41%)
May 22, 2012 1123 1167 1139 1146 0 -3.52(-0.31%)
May 21, 2012 1140 1156 1133 1150 0 +12.49(+1.10%)
May 18, 2012 1118 1158 1132 1137 0 -7.52(-0.66%)
May 17, 2012 1131 1166 1143 1145 0 -11.75(-1.02%)
May 16, 2012 1151 1186 1155 1156 0 -14.12(-1.21%)
May 15, 2012 1137 1187 1162 1170 0 -0.90(-0.08%)
May 14, 2012 1164 1190 1167 1171 0 -21.92(-1.84%)
May 11, 2012 1160 1206 1178 1193 0 -8.56(-0.71%)
May 10, 2012 1169 1213 1194 1202 0 +10.78(+0.91%)
May 09, 2012 1171 1205 1184 1191 0 -24.28(-2.00%)
May 08, 2012 1207 1223 1199 1215 0 -1.24(-0.10%)
May 07, 2012 1175 1227 1203 1217 0 +7.98(+0.66%)
May 04, 2012 1198 1227 1200 1209 0 -17.14(-1.40%)
May 03, 2012 1207 1240 1220 1226 0 -7.05(-0.57%)
May 02, 2012 1208 1240 1221 1233 0 -5.22(-0.42%)
May 01, 2012 1208 1258 1230 1238 0 +1.93(+0.16%)
Apr 30, 2012 1219 1248 1229 1236 0 -11.28(-0.90%)
Apr 27, 2012 1225 1256 1233 1247 0 +5.22(+0.42%)
Apr 26, 2012 1213 1248 1224 1242 0 +7.32(+0.59%)
Apr 25, 2012 1210 1244 1221 1235 0 +14.67(+1.20%)
Apr 24, 2012 1183 1226 1203 1220 0 +15.06(+1.25%)
Apr 23, 2012 1179 1214 1196 1205 0 -16.55(-1.35%)
Apr 20, 2012 1201 1236 1215 1222 0 +8.35(+0.69%)
Apr 19, 2012 1181 1229 1204 1213 0 -1.67(-0.14%)
Apr 18, 2012 1185 1228 1202 1215 0 -5.65(-0.46%)
Apr 17, 2012 1185 1228 1192 1221 0 +21.40(+1.78%)
Apr 16, 2012 1167 1209 1183 1199 0 +14.57(+1.23%)
Apr 13, 2012 1180 1211 1182 1185 0 -27.38(-2.26%)
Apr 12, 2012 1170 1216 1192 1212 0 +17.66(+1.48%)
Apr 11, 2012 1176 1202 1184 1194 0 +16.27(+1.38%)
Apr 10, 2012 1177 1205 1175 1178 0 -20.15(-1.68%)
Apr 09, 2012 1178 1207 1188 1198 0 -19.95(-1.64%)
Apr 05, 2012 1182 1227 1208 1218 0 -0.93(-0.08%)
Apr 04, 2012 1210 1236 1212 1219 0 -23.97(-1.93%)
Apr 03, 2012 1215 1249 1226 1243 0 -2.77(-0.22%)
Apr 02, 2012 1208 1253 1223 1246 0 +11.57(+0.94%)
Mar 30, 2012 1221 1244 1222 1234 0 +1.90(+0.15%)
Mar 29, 2012 1202 1237 1214 1232 0 -9.26(-0.75%)
Mar 28, 2012 1200 1247 1223 1242 0 +7.71(+0.62%)
Mar 27, 2012 1217 1254 1231 1234 0 -15.71(-1.26%)
Mar 26, 2012 1228 1257 1235 1250 0 +17.77(+1.44%)
Mar 23, 2012 1192 1236 1210 1232 0 +13.16(+1.08%)
Mar 22, 2012 1206 1231 1209 1219 0 -13.67(-1.11%)
Mar 21, 2012 1224 1247 1228 1232 0 -7.15(-0.58%)
Mar 20, 2012 1223 1251 1227 1239 0 -6.72(-0.54%)
Mar 19, 2012 1233 1259 1219 1246 0 +10.81(+0.88%)
Mar 16, 2012 1230 1257 1224 1235 0 +2.13(+0.17%)
Mar 15, 2012 1198 1240 1201 1233 0 +23.34(+1.93%)
Mar 14, 2012 1188 1222 1194 1210 0 +3.45(+0.29%)
Mar 13, 2012 1141 1211 1166 1206 0 +44.40(+3.82%)
Mar 12, 2012 1165 1170 1150 1162 0 -3.36(-0.29%)
Mar 09, 2012 1126 1174 1149 1165 0 +12.57(+1.09%)
Mar 08, 2012 1124 1159 1139 1153 0 +10.19(+0.89%)
Mar 07, 2012 1093 1147 1127 1143 0 +15.06(+1.34%)
Mar 06, 2012 1115 1146 1124 1128 0 -22.34(-1.94%)
Mar 05, 2012 1119 1156 1137 1150 0 +0.13(+0.01%)
Mar 02, 2012 1138 1171 1147 1150 0 -17.24(-1.48%)
Mar 01, 2012 1168 1181 1160 1167 0 +2.23(+0.19%)
Feb 29, 2012 1146 1186 1158 1165 0 -3.67(-0.31%)
Feb 28, 2012 1136 1177 1152 1168 0 +4.04(+0.35%)
Feb 27, 2012 1115 1172 1138 1164 0 +12.25(+1.06%)
Feb 24, 2012 1163 1167 1147 1152 0 -9.87(-0.85%)
Feb 23, 2012 1100 1165 1131 1162 0 +27.15(+2.39%)
Feb 22, 2012 1154 1156 1131 1135 0 -20.39(-1.76%)
Feb 21, 2012 1127 1169 1147 1155 0 -5.67(-0.49%)
Feb 17, 2012 1161 1161 1161 0 +2.89(+0.25%)
Feb 16, 2012 1107 1163 1128 1158 0 +22.14(+1.95%)
Feb 15, 2012 1114 1149 1129 1136 0 -2.25(-0.20%)
Feb 14, 2012 1122 1152 1125 1138 0 -11.76(-1.02%)
Feb 13, 2012 1133 1163 1140 1150 0 +5.13(+0.45%)
Feb 10, 2012 1113 1155 1139 1145 0 -16.05(-1.38%)
Feb 09, 2012 1156 1181 1156 1161 0 -13.72(-1.17%)
Feb 08, 2012 1140 1180 1157 1175 0 +5.93(+0.51%)
Feb 07, 2012 1139 1177 1156 1169 0 -1.27(-0.11%)
Feb 06, 2012 1162 1186 1163 1170 0 -19.10(-1.61%)
Feb 03, 2012 1154 1196 1165 1189 0 +33.07(+2.86%)
Feb 02, 2012 1124 1162 1137 1156 0 +5.50(+0.48%)
Feb 01, 2012 1113 1159 1128 1150 0 +26.94(+2.40%)
Jan 31, 2012 1130 1134 1111 1124 0 +1.85(+0.16%)
Jan 30, 2012 1117 1130 1107 1122 0 -5.72(-0.51%)
Jan 27, 2012 1116 1135 1110 1127 0 +5.14(+0.46%)
Jan 26, 2012 1131 1157 1110 1122 0 -26.53(-2.31%)
Jan 25, 2012 1154 1168 1133 1149 0 -10.01(-0.86%)
Jan 24, 2012 1124 1166 1143 1159 0 -7.34(-0.63%)
Jan 23, 2012 1126 1177 1151 1166 0 +0.17(+0.01%)
Jan 20, 2012 1124 1170 1146 1166 0 +9.94(+0.86%)
Jan 19, 2012 1116 1165 1137 1156 0 +6.81(+0.59%)
Jan 18, 2012 1118 1164 1126 1149 0 -25.75(-2.19%)
Jan 17, 2012 1152 1200 1161 1175 0 -6.68(-0.57%)
Jan 13, 2012 1182 1182 1182 0 -7.56(-0.64%)
Jan 12, 2012 1155 1192 1167 1189 0 +11.61(+0.99%)
Jan 11, 2012 1142 1182 1162 1178 0 +0.12(+0.01%)
Jan 10, 2012 1144 1187 1161 1177 0 +19.26(+1.66%)
Jan 09, 2012 1124 1164 1141 1158 0 +4.41(+0.38%)
Jan 06, 2012 1118 1163 1138 1154 0 -2.15(-0.19%)
Jan 05, 2012 1101 1161 1121 1156 0 +14.20(+1.24%)
Jan 04, 2012 1116 1149 1126 1142 0 +24.26(+2.17%)
Dec 30, 2011 1125 1131 1114 1118 0 -11.44(-1.01%)
Dec 29, 2011 1113 1132 1109 1129 0 +16.67(+1.50%)
Dec 28, 2011 1131 1134 1108 1112 0 -18.75(-1.66%)
Dec 27, 2011 1128 1142 1123 1131 0 -1.30(-0.11%)
Dec 23, 2011 1132 1132 1132 0 +15.59(+1.40%)
Dec 21, 2011 1110 1121 1097 1117 0 +6.93(+0.62%)
Dec 20, 2011 1087 1115 1082 1110 0 +42.63(+3.99%)
Dec 19, 2011 1093 1101 1061 1067 0 -21.66(-1.99%)
Dec 16, 2011 1087 1108 1075 1089 0 +13.23(+1.23%)
Dec 15, 2011 1082 1089 1067 1076 0 +8.11(+0.76%)
Dec 14, 2011 1061 1083 1055 1068 0 -1.48(-0.14%)
Dec 13, 2011 1092 1101 1058 1069 0 -16.84(-1.55%)
Dec 12, 2011 1086 1093 1073 1086 0 -17.94(-1.63%)
Dec 09, 2011 1056 1111 1079 1104 0 +30.10(+2.80%)
Dec 08, 2011 1076 1106 1070 1074 0 -39.27(-3.53%)
Dec 07, 2011 1068 1119 1078 1113 0 +9.96(+0.90%)
Dec 06, 2011 1080 1114 1090 1103 0 -2.52(-0.23%)
Dec 05, 2011 1095 1119 1091 1105 0 +13.00(+1.19%)
Dec 02, 2011 1061 1111 1082 1092 0 +16.02(+1.49%)
Dec 01, 2011 1056 1089 1065 1076 0 -10.08(-0.93%)
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%)
Sep 01, 2011 999.58 1045 1007 1009 0 -28.57(-2.75%)
Aug 31, 2011 1012 1050 1023 1038 0 +7.51(+0.73%)
Aug 30, 2011 1003 1040 1013 1030 0 -9.90(-0.95%)
Aug 29, 2011 978.58 1042 1008 1040 0 +40.40(+4.04%)
Aug 26, 2011 939.40 1009 961.07 999.75 0 +15.71(+1.60%)
Aug 25, 2011 1023 1046 972.79 984.03 0 -19.62(-1.95%)
Aug 24, 2011 942.41 1012 969.75 1004 0 +23.45(+2.39%)
Aug 23, 2011 913.49 981.74 929.91 980.20 0 +41.48(+4.42%)
Aug 22, 2011 941.08 965.78 933.87 938.72 0 +0.84(+0.09%)
Aug 19, 2011 914.30 974.42 934.44 937.88 0 -20.64(-2.15%)
Aug 18, 2011 955.36 983.34 951.26 958.52 0 -48.71(-4.84%)
Aug 17, 2011 978.38 1022 998.32 1007 0 +6.13(+0.61%)
Aug 16, 2011 974.69 1018 990.66 1001 0 -13.33(-1.31%)
Aug 15, 2011 1006 1024 999.09 1014 0 +17.97(+1.80%)
Aug 12, 2011 1003 1043 991.99 996.46 0 -22.96(-2.25%)
Aug 11, 2011 958.97 1035 964.23 1019 0 +55.47(+5.75%)
Aug 10, 2011 1013 1022 960.38 963.95 0 -73.29(-7.07%)
Aug 09, 2011 1053 1049 966.71 1037 0 +42.08(+4.23%)
Aug 08, 2011 1038 1095 992.86 995.16 0 -94.73(-8.69%)
Aug 05, 2011 1109 1121 1073 1090 0 -10.36(-0.94%)
Aug 04, 2011 1114 1145 1098 1100 0 -50.60(-4.40%)
Aug 03, 2011 1112 1158 1126 1151 0 +7.18(+0.63%)
Aug 02, 2011 1130 1169 1142 1144 0 -22.31(-1.91%)
Aug 01, 2011 1153 1184 1149 1166 0 +3.00(+0.26%)
Jul 29, 2011 1121 1173 1146 1163 0 -0.40(-0.03%)
Jul 28, 2011 1141 1182 1157 1163 0 +0.49(+0.04%)
Jul 27, 2011 1151 1185 1158 1163 0 -19.57(-1.66%)
Jul 26, 2011 1153 1198 1178 1182 0 -7.45(-0.63%)
Jul 25, 2011 1151 1199 1177 1190 0 -4.56(-0.38%)
Jul 22, 2011 1165 1202 1184 1194 0 -11.21(-0.93%)
Jul 21, 2011 1196 1214 1189 1206 0 +18.50(+1.56%)
Jul 20, 2011 1155 1198 1170 1187 0 +9.64(+0.82%)
Jul 19, 2011 1156 1184 1148 1178 0 +3.56(+0.30%)
Jul 18, 2011 1165 1191 1164 1174 0 -16.38(-1.38%)
Jul 15, 2011 1163 1207 1181 1190 0 -5.20(-0.43%)
Jul 14, 2011 1179 1221 1191 1196 0 -15.88(-1.31%)
Jul 13, 2011 1191 1230 1205 1211 0 +4.29(+0.36%)
Jul 12, 2011 1174 1224 1199 1207 0 +4.18(+0.35%)
Jul 11, 2011 1201 1228 1198 1203 0 -29.56(-2.40%)
Jul 08, 2011 1205 1240 1221 1233 0 -15.72(-1.26%)
Jul 07, 2011 1218 1256 1238 1248 0 +16.57(+1.35%)
Jul 06, 2011 1191 1237 1208 1232 0 +11.80(+0.97%)
Jul 05, 2011 1207 1233 1211 1220 0 -13.20(-1.07%)
Jul 01, 2011 1233 1233 1233 0 +19.46(+1.60%)
Jun 30, 2011 1192 1221 1204 1214 0 +1.74(+0.14%)
Jun 29, 2011 1178 1217 1191 1212 0 +17.85(+1.49%)
Jun 28, 2011 1169 1203 1183 1194 0 -0.76(-0.06%)
Jun 27, 2011 1149 1205 1173 1195 0 +18.14(+1.54%)
Jun 24, 2011 1163 1195 1168 1177 0 -11.52(-0.97%)
Jun 23, 2011 1149 1195 1168 1188 0 -4.11(-0.34%)
Jun 22, 2011 1170 1208 1190 1192 0 -9.55(-0.79%)
Jun 21, 2011 1167 1206 1183 1202 0 +13.92(+1.17%)
Jun 20, 2011 1187 1192 1180 1188 0 +1.41(+0.12%)
Jun 17, 2011 1160 1198 1176 1186 0 +8.53(+0.72%)
Jun 16, 2011 1134 1185 1158 1178 0 +16.79(+1.45%)
Jun 15, 2011 1174 1182 1155 1161 0 -23.95(-2.02%)
Jun 14, 2011 1144 1193 1168 1185 0 +23.30(+2.01%)
Jun 13, 2011 1134 1171 1147 1162 0 +6.35(+0.55%)
Jun 10, 2011 1137 1170 1143 1155 0 -15.43(-1.32%)
Jun 09, 2011 1131 1178 1152 1171 0 +14.21(+1.23%)
Jun 08, 2011 1125 1171 1153 1157 0 -8.16(-0.70%)
Jun 07, 2011 1141 1182 1161 1165 0 -1.02(-0.09%)
Jun 06, 2011 1143 1180 1159 1166 0 -8.78(-0.75%)
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.