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 (%)
Jun 26, 2009 1034 1072 1023 1063 0 +22.25(+2.14%)
Jun 25, 2009 1017 1043 1010 1041 0 +30.45(+3.01%)
Jun 24, 2009 996.40 1028 987.04 1010 0 +16.19(+1.63%)
Jun 23, 2009 971.43 1018 981.67 994.27 0 +2.27(+0.23%)
Jun 22, 2009 1036 1043 987.75 992.01 0 -54.36(-5.20%)
Jun 19, 2009 1036 1055 1019 1046 0 +20.77(+2.03%)
Jun 18, 2009 1010 1036 998.05 1026 0 +17.99(+1.79%)
Jun 17, 2009 1011 1034 981.43 1008 0 -4.45(-0.44%)
Jun 16, 2009 1039 1047 1005 1012 0 -19.00(-1.84%)
Jun 15, 2009 1050 1059 1021 1031 0 -29.22(-2.76%)
Jun 12, 2009 1055 1071 1041 1060 0 +1.59(+0.15%)
Jun 11, 2009 1047 1081 1041 1059 0 +14.38(+1.38%)
Jun 10, 2009 1076 1079 1030 1044 0 -26.13(-2.44%)
Jun 09, 2009 1071 1082 1049 1070 0 +6.34(+0.60%)
Jun 08, 2009 1063 1078 1050 1064 0 +2.05(+0.19%)
Jun 05, 2009 1096 1101 1044 1062 0 -28.50(-2.61%)
Jun 04, 2009 1050 1094 1041 1091 0 +44.04(+4.21%)
Jun 03, 2009 1052 1064 1027 1047 0 -13.88(-1.31%)
Jun 02, 2009 1056 1083 1038 1060 0 -1.84(-0.17%)
Jun 01, 2009 1062 1083 1043 1062 0 +10.10(+0.96%)
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%)
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.