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 30, 2014 1655 1673 1649 1662 0 +4.06(+0.24%)
May 29, 2014 1638 1669 1648 1657 0 -0.77(-0.05%)
May 28, 2014 1640 1671 1646 1658 0 -7.52(-0.45%)
May 27, 2014 1642 1676 1651 1666 0 +15.10(+0.91%)
May 23, 2014 1651 1651 1651 0 +4.04(+0.25%)
May 22, 2014 1637 1651 1630 1647 0 +9.77(+0.60%)
May 21, 2014 1628 1649 1620 1637 0 +16.03(+0.99%)
May 20, 2014 1633 1637 1608 1621 0 -13.37(-0.82%)
May 19, 2014 1610 1640 1606 1634 0 +18.95(+1.17%)
May 16, 2014 1614 1624 1600 1615 0 -0.47(-0.03%)
May 15, 2014 1606 1637 1595 1616 0 -20.98(-1.28%)
May 14, 2014 1647 1670 1632 1637 0 -28.73(-1.73%)
May 13, 2014 1664 1685 1662 1665 0 -16.68(-0.99%)
May 12, 2014 1647 1687 1657 1682 0 +27.62(+1.67%)
May 09, 2014 1616 1659 1625 1654 0 +10.00(+0.61%)
May 08, 2014 1632 1662 1631 1644 0 -0.71(-0.04%)
May 07, 2014 1633 1648 1620 1645 0 +16.35(+1.00%)
May 06, 2014 1622 1654 1622 1629 0 -22.54(-1.36%)
May 05, 2014 1659 1665 1637 1651 0 -18.12(-1.09%)
May 02, 2014 1663 1690 1655 1669 0 +9.86(+0.59%)
May 01, 2014 1661 1673 1645 1660 0 -1.34(-0.08%)
Apr 30, 2014 1640 1668 1642 1661 0 +5.18(+0.31%)
Apr 29, 2014 1638 1674 1647 1656 0 +3.42(+0.21%)
Apr 28, 2014 1661 1670 1634 1652 0 -5.62(-0.34%)
Apr 25, 2014 1660 1690 1651 1658 0 -31.14(-1.84%)
Apr 24, 2014 1712 1717 1678 1689 0 -15.40(-0.90%)
Apr 23, 2014 1660 1713 1681 1705 0 +9.75(+0.58%)
Apr 22, 2014 1650 1704 1672 1695 0 +7.93(+0.47%)
Apr 21, 2014 1675 1703 1678 1687 0 -9.16(-0.54%)
Apr 17, 2014 1696 1696 1696 0 +11.99(+0.71%)
Apr 16, 2014 1671 1693 1668 1684 0 +12.34(+0.74%)
Apr 15, 2014 1655 1685 1643 1672 0 +1.95(+0.12%)
Apr 14, 2014 1670 1686 1650 1670 0 +16.71(+1.01%)
Apr 11, 2014 1641 1673 1638 1653 0 -19.02(-1.14%)
Apr 10, 2014 1692 1718 1667 1672 0 -41.63(-2.43%)
Apr 09, 2014 1686 1723 1695 1714 0 +11.91(+0.70%)
Apr 08, 2014 1669 1716 1687 1702 0 -4.42(-0.26%)
Apr 07, 2014 1705 1732 1693 1706 0 -20.78(-1.20%)
Apr 04, 2014 1734 1774 1723 1727 0 -31.51(-1.79%)
Apr 03, 2014 1725 1764 1742 1758 0 +4.24(+0.24%)
Apr 02, 2014 1738 1769 1744 1754 0 -38.78(-2.16%)
Apr 01, 2014 1745 1798 1756 1793 0 +25.53(+1.44%)
Mar 31, 2014 1752 1775 1744 1767 0 +44.27(+2.57%)
Mar 28, 2014 1705 1737 1707 1723 0 +7.97(+0.46%)
Mar 27, 2014 1712 1739 1700 1715 0 -15.72(-0.91%)
Mar 26, 2014 1767 1771 1730 1731 0 -26.32(-1.50%)
Mar 25, 2014 1741 1770 1741 1757 0 -1.17(-0.07%)
Mar 24, 2014 1736 1778 1740 1758 0 +11.99(+0.69%)
Mar 21, 2014 1755 1776 1739 1746 0 +3.57(+0.20%)
Mar 20, 2014 1704 1752 1700 1743 0 +32.84(+1.92%)
Mar 19, 2014 1701 1726 1687 1710 0 +8.98(+0.53%)
Mar 18, 2014 1695 1709 1689 1701 0 +4.29(+0.25%)
Mar 17, 2014 1673 1709 1685 1697 0 +13.72(+0.82%)
Mar 14, 2014 1650 1695 1668 1683 0 +5.42(+0.32%)
Mar 13, 2014 1673 1713 1672 1678 0 -22.57(-1.33%)
Mar 12, 2014 1670 1709 1685 1700 0 -5.97(-0.35%)
Mar 11, 2014 1706 1731 1696 1706 0 -23.34(-1.35%)
Mar 10, 2014 1704 1737 1718 1730 0 +0.43(+0.02%)
Mar 07, 2014 1716 1747 1720 1729 0 +10.13(+0.59%)
Mar 06, 2014 1683 1729 1699 1719 0 +18.47(+1.09%)
Mar 05, 2014 1681 1712 1689 1700 0 -3.71(-0.22%)
Mar 04, 2014 1672 1716 1685 1704 0 +32.36(+1.94%)
Mar 03, 2014 1652 1680 1653 1672 0 -10.45(-0.62%)
Feb 28, 2014 1673 1702 1668 1682 0 -8.11(-0.48%)
Feb 27, 2014 1661 1702 1673 1690 0 +2.24(+0.13%)
Feb 26, 2014 1682 1703 1669 1688 0 +9.57(+0.57%)
Feb 25, 2014 1660 1698 1673 1679 0 -16.84(-0.99%)
Feb 24, 2014 1659 1709 1675 1695 0 +20.12(+1.20%)
Feb 21, 2014 1653 1685 1658 1675 0 +13.73(+0.83%)
Feb 20, 2014 1634 1673 1642 1662 0 +2.83(+0.17%)
Feb 19, 2014 1653 1692 1651 1659 0 -23.91(-1.42%)
Feb 18, 2014 1677 1692 1671 1683 0 -1.28(-0.08%)
Feb 14, 2014 1684 1684 1684 0 +7.64(+0.46%)
Feb 13, 2014 1633 1683 1655 1676 0 +0.71(+0.04%)
Feb 12, 2014 1679 1695 1668 1676 0 -1.08(-0.06%)
Feb 11, 2014 1643 1685 1653 1677 0 +16.55(+1.00%)
Feb 10, 2014 1629 1666 1645 1660 0 +0.69(+0.04%)
Feb 07, 2014 1619 1668 1631 1659 0 +24.55(+1.50%)
Feb 06, 2014 1590 1641 1611 1635 0 +21.08(+1.31%)
Feb 05, 2014 1607 1637 1605 1614 0 -11.65(-0.72%)
Feb 04, 2014 1594 1640 1600 1625 0 +21.71(+1.35%)
Feb 03, 2014 1656 1667 1599 1604 0 -53.21(-3.21%)
Jan 31, 2014 1658 1677 1648 1657 0 -25.95(-1.54%)
Jan 30, 2014 1664 1693 1666 1683 0 +17.87(+1.07%)
Jan 29, 2014 1672 1692 1655 1665 0 -22.83(-1.35%)
Jan 28, 2014 1696 1702 1672 1688 0 +5.54(+0.33%)
Jan 27, 2014 1682 1713 1677 1682 0 -19.62(-1.15%)
Jan 24, 2014 1678 1725 1668 1702 0 -43.72(-2.50%)
Jan 23, 2014 1749 1774 1735 1746 0 -36.15(-2.03%)
Jan 22, 2014 1745 1789 1763 1782 0 +15.17(+0.86%)
Jan 21, 2014 1739 1779 1739 1767 0 +28.90(+1.66%)
Jan 17, 2014 1738 1738 1738 0 -5.49(-0.31%)
Jan 16, 2014 1745 1757 1733 1743 0 -8.88(-0.51%)
Jan 15, 2014 1732 1760 1738 1752 0 +12.48(+0.72%)
Jan 14, 2014 1724 1745 1724 1740 0 +10.85(+0.63%)
Jan 13, 2014 1742 1761 1721 1729 0 -30.51(-1.73%)
Jan 10, 2014 1768 1772 1750 1759 0 -8.99(-0.51%)
Jan 09, 2014 1746 1777 1755 1768 0 +7.59(+0.43%)
Jan 08, 2014 1742 1769 1746 1761 0 -1.74(-0.10%)
Jan 07, 2014 1736 1773 1748 1762 0 +14.13(+0.81%)
Jan 06, 2014 1738 1778 1743 1748 0 -6.62(-0.38%)
Jan 03, 2014 1738 1766 1735 1755 0 +14.48(+0.83%)
Jan 02, 2014 1749 1758 1732 1740 0 -15.01(-0.86%)
Dec 31, 2013 1755 1755 1755 0 +7.81(+0.45%)
Dec 30, 2013 1719 1756 1740 1748 0 -6.00(-0.34%)
Dec 27, 2013 1735 1761 1742 1754 0 +2.41(+0.14%)
Dec 26, 2013 1733 1762 1740 1751 0 +1.23(+0.07%)
Dec 24, 2013 1750 1750 1750 0 +4.49(+0.26%)
Dec 23, 2013 1716 1754 1726 1745 0 +20.08(+1.16%)
Dec 20, 2013 1699 1735 1692 1725 0 +19.02(+1.11%)
Dec 19, 2013 1691 1719 1698 1706 0 -11.35(-0.66%)
Dec 18, 2013 1669 1721 1672 1718 0 +30.33(+1.80%)
Dec 17, 2013 1674 1705 1676 1687 0 -11.54(-0.68%)
Dec 16, 2013 1675 1709 1680 1699 0 +15.45(+0.92%)
Dec 13, 2013 1667 1702 1676 1684 0 -6.41(-0.38%)
Dec 12, 2013 1685 1701 1677 1690 0 +6.02(+0.36%)
Dec 11, 2013 1706 1710 1679 1684 0 -20.04(-1.18%)
Dec 10, 2013 1689 1722 1698 1704 0 -13.09(-0.76%)
Dec 09, 2013 1720 1732 1708 1717 0 +2.55(+0.15%)
Dec 06, 2013 1710 1723 1699 1714 0 +24.01(+1.42%)
Dec 05, 2013 1657 1703 1680 1690 0 -6.42(-0.38%)
Dec 04, 2013 1667 1719 1682 1697 0 -9.33(-0.55%)
Dec 03, 2013 1722 1735 1696 1706 0 -22.55(-1.30%)
Dec 02, 2013 1737 1754 1723 1729 0 -8.74(-0.50%)
Nov 29, 2013 1711 1749 1725 1738 0 +2.63(+0.15%)
Nov 27, 2013 1735 1735 1735 0 +0.24(+0.01%)
Nov 26, 2013 1713 1747 1719 1735 0 +8.00(+0.46%)
Nov 25, 2013 1710 1741 1716 1727 0 -1.63(-0.09%)
Nov 22, 2013 1717 1734 1706 1728 0 +13.40(+0.78%)
Nov 21, 2013 1678 1722 1692 1715 0 +25.65(+1.52%)
Nov 20, 2013 1672 1702 1680 1689 0 +2.03(+0.12%)
Nov 19, 2013 1672 1700 1677 1687 0 -1.92(-0.11%)
Nov 18, 2013 1659 1706 1676 1689 0 +5.80(+0.34%)
Nov 15, 2013 1664 1691 1672 1683 0 +0.19(+0.01%)
Nov 14, 2013 1633 1692 1644 1683 0 +18.93(+1.14%)
Nov 12, 2013 1673 1695 1658 1664 0 -29.61(-1.75%)
Nov 11, 2013 1683 1710 1687 1694 0 -7.20(-0.42%)
Nov 08, 2013 1631 1709 1652 1701 0 +48.21(+2.92%)
Nov 07, 2013 1649 1685 1650 1653 0 -21.14(-1.26%)
Nov 06, 2013 1657 1682 1663 1674 0 +8.27(+0.50%)
Nov 05, 2013 1641 1675 1654 1666 0 -2.55(-0.15%)
Nov 04, 2013 1640 1677 1654 1668 0 +6.02(+0.36%)
Nov 01, 2013 1640 1679 1651 1662 0 -4.92(-0.30%)
Oct 31, 2013 1662 1688 1664 1667 0 -14.53(-0.86%)
Oct 30, 2013 1652 1695 1671 1682 0 +3.00(+0.18%)
Oct 29, 2013 1644 1687 1652 1679 0 +15.71(+0.94%)
Oct 28, 2013 1641 1672 1655 1663 0 -0.94(-0.06%)
Oct 25, 2013 1659 1675 1645 1664 0 +1.83(+0.11%)
Oct 24, 2013 1643 1677 1648 1662 0 +1.98(+0.12%)
Oct 23, 2013 1635 1668 1631 1660 0 +2.70(+0.16%)
Oct 22, 2013 1648 1685 1636 1657 0 -17.28(-1.03%)
Oct 21, 2013 1657 1686 1667 1675 0 -2.40(-0.14%)
Oct 18, 2013 1654 1684 1648 1677 0 +15.64(+0.94%)
Oct 17, 2013 1620 1672 1631 1661 0 +3.29(+0.20%)
Oct 16, 2013 1628 1667 1635 1658 0 +26.96(+1.65%)
Oct 15, 2013 1603 1648 1625 1631 0 -10.36(-0.63%)
Oct 14, 2013 1590 1646 1620 1642 0 +5.08(+0.31%)
Oct 11, 2013 1601 1641 1605 1636 0 +17.04(+1.05%)
Oct 10, 2013 1576 1622 1591 1619 0 +42.81(+2.72%)
Oct 09, 2013 1553 1588 1563 1577 0 +6.52(+0.42%)
Oct 08, 2013 1558 1592 1566 1570 0 -15.32(-0.97%)
Oct 07, 2013 1569 1601 1580 1585 0 -19.35(-1.21%)
Oct 04, 2013 1590 1611 1586 1605 0 +14.51(+0.91%)
Oct 03, 2013 1573 1603 1581 1590 0 -7.66(-0.48%)
Oct 02, 2013 1586 1609 1589 1598 0 -17.57(-1.09%)
Oct 01, 2013 1586 1620 1595 1615 0 +15.38(+0.96%)
Sep 27, 2013 1590 1609 1588 1600 0 -8.19(-0.51%)
Sep 26, 2013 1577 1619 1597 1608 0 +3.81(+0.24%)
Sep 25, 2013 1600 1617 1589 1604 0 +5.60(+0.35%)
Sep 24, 2013 1572 1614 1586 1599 0 +2.25(+0.14%)
Sep 23, 2013 1577 1615 1583 1597 0 -15.39(-0.95%)
Sep 20, 2013 1598 1635 1602 1612 0 -6.94(-0.43%)
Sep 19, 2013 1618 1644 1605 1619 0 -15.06(-0.92%)
Sep 18, 2013 1615 1654 1625 1634 0 -2.75(-0.17%)
Sep 17, 2013 1600 1640 1618 1637 0 +13.34(+0.82%)
Sep 16, 2013 1627 1635 1613 1623 0 +9.68(+0.60%)
Sep 13, 2013 1589 1621 1599 1614 0 +4.87(+0.30%)
Sep 12, 2013 1599 1624 1605 1609 0 -9.43(-0.58%)
Sep 11, 2013 1609 1633 1609 1618 0 -8.92(-0.55%)
Sep 10, 2013 1611 1636 1617 1627 0 +9.32(+0.58%)
Sep 09, 2013 1604 1627 1603 1618 0 +3.35(+0.21%)
Sep 06, 2013 1607 1633 1590 1615 0 -11.39(-0.70%)
Sep 05, 2013 1604 1640 1617 1626 0 +6.46(+0.40%)
Sep 04, 2013 1592 1632 1601 1619 0 +10.92(+0.68%)
Sep 03, 2013 1594 1636 1595 1609 0 +9.16(+0.57%)
Aug 30, 2013 1599 1599 1599 0 -16.16(-1.00%)
Aug 29, 2013 1583 1629 1598 1616 0 +8.32(+0.52%)
Aug 28, 2013 1577 1620 1596 1607 0 +2.72(+0.17%)
Aug 27, 2013 1626 1646 1602 1604 0 -57.33(-3.45%)
Aug 26, 2013 1655 1680 1656 1662 0 -5.15(-0.31%)
Aug 23, 2013 1661 1681 1658 1667 0 -5.66(-0.34%)
Aug 22, 2013 1619 1680 1643 1673 0 +29.88(+1.82%)
Aug 21, 2013 1626 1659 1632 1643 0 -7.20(-0.44%)
Aug 20, 2013 1610 1656 1626 1650 0 +19.62(+1.20%)
Aug 19, 2013 1615 1646 1625 1630 0 -10.17(-0.62%)
Aug 16, 2013 1613 1657 1632 1640 0 +0.60(+0.04%)
Aug 15, 2013 1636 1657 1632 1640 0 -22.18(-1.33%)
Aug 14, 2013 1663 1675 1655 1662 0 -0.95(-0.06%)
Aug 13, 2013 1645 1672 1647 1663 0 +5.09(+0.31%)
Aug 12, 2013 1638 1668 1646 1658 0 -5.54(-0.33%)
Aug 09, 2013 1641 1677 1657 1663 0 -6.64(-0.40%)
Aug 08, 2013 1652 1685 1659 1670 0 +6.47(+0.39%)
Aug 07, 2013 1668 1683 1656 1664 0 -18.63(-1.11%)
Aug 06, 2013 1670 1694 1671 1682 0 -5.28(-0.31%)
Aug 05, 2013 1667 1695 1673 1688 0 -0.36(-0.02%)
Aug 02, 2013 1671 1695 1673 1688 0 -3.54(-0.21%)
Aug 01, 2013 1671 1700 1671 1691 0 +28.56(+1.72%)
Jul 31, 2013 1632 1683 1648 1663 0 +13.02(+0.79%)
Jul 30, 2013 1638 1663 1644 1650 0 +2.68(+0.16%)
Jul 29, 2013 1658 1663 1640 1647 0 -14.04(-0.85%)
Jul 26, 2013 1646 1671 1649 1661 0 -10.23(-0.61%)
Jul 25, 2013 1654 1685 1655 1671 0 -4.95(-0.30%)
Jul 24, 2013 1692 1701 1665 1676 0 -13.76(-0.81%)
Jul 23, 2013 1679 1697 1670 1690 0 +14.14(+0.84%)
Jul 22, 2013 1665 1681 1660 1676 0 +12.35(+0.74%)
Jul 19, 2013 1655 1679 1648 1664 0 -10.23(-0.61%)
Jul 18, 2013 1656 1677 1639 1674 0 +21.93(+1.33%)
Jul 17, 2013 1646 1666 1639 1652 0 +9.35(+0.57%)
Jul 16, 2013 1652 1660 1625 1643 0 -12.20(-0.74%)
Jul 15, 2013 1644 1664 1645 1655 0 +9.62(+0.58%)
Jul 12, 2013 1618 1652 1629 1645 0 +12.04(+0.74%)
Jul 11, 2013 1633 1664 1624 1633 0 -7.84(-0.48%)
Jul 10, 2013 1623 1655 1629 1641 0 -6.90(-0.42%)
Jul 09, 2013 1642 1654 1629 1648 0 +16.48(+1.01%)
Jul 08, 2013 1634 1643 1622 1631 0 +1.74(+0.11%)
Jul 05, 2013 1602 1631 1595 1630 0 +43.44(+2.74%)
Jul 03, 2013 1586 1586 1586 0 -0.20(-0.01%)
Jul 02, 2013 1555 1600 1573 1586 0 +6.25(+0.40%)
Jul 01, 2013 1545 1595 1565 1580 0 +18.06(+1.16%)
Jun 28, 2013 1561 1573 1544 1562 0 +17.45(+1.13%)
Jun 26, 2013 1550 1562 1533 1545 0 +7.54(+0.49%)
Jun 25, 2013 1528 1547 1516 1537 0 +24.20(+1.60%)
Jun 24, 2013 1513 1528 1495 1513 0 -13.42(-0.88%)
Jun 21, 2013 1537 1549 1503 1526 0 +1.62(+0.11%)
Jun 20, 2013 1519 1541 1511 1525 0 -7.05(-0.46%)
Jun 19, 2013 1528 1552 1528 1532 0 -10.96(-0.71%)
Jun 18, 2013 1519 1549 1522 1543 0 +13.73(+0.90%)
Jun 17, 2013 1509 1539 1518 1529 0 +12.27(+0.81%)
Jun 14, 2013 1532 1538 1511 1517 0 -13.03(-0.85%)
Jun 13, 2013 1501 1532 1495 1530 0 +27.36(+1.82%)
Jun 12, 2013 1532 1535 1500 1502 0 -20.21(-1.33%)
Jun 11, 2013 1530 1541 1518 1523 0 -23.75(-1.54%)
Jun 10, 2013 1516 1555 1535 1546 0 +5.61(+0.36%)
Jun 07, 2013 1508 1546 1516 1541 0 +24.28(+1.60%)
Jun 06, 2013 1476 1518 1489 1517 0 +11.28(+0.75%)
Jun 05, 2013 1500 1533 1500 1505 0 -23.22(-1.52%)
Jun 04, 2013 1515 1553 1522 1528 0 -10.13(-0.66%)
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.