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 30, 2014 1692 1727 1704 1721 0 +4.41(+0.26%)
Jun 27, 2014 1689 1728 1701 1716 0 -2.66(-0.15%)
Jun 26, 2014 1702 1726 1697 1719 0 -3.41(-0.20%)
Jun 25, 2014 1676 1727 1694 1722 0 +12.27(+0.72%)
Jun 24, 2014 1696 1736 1705 1710 0 -10.05(-0.58%)
Jun 23, 2014 1697 1729 1708 1720 0 -2.53(-0.15%)
Jun 20, 2014 1688 1731 1705 1723 0 +12.26(+0.72%)
Jun 19, 2014 1692 1724 1700 1710 0 -9.14(-0.53%)
Jun 18, 2014 1703 1726 1700 1720 0 +4.96(+0.29%)
Jun 17, 2014 1667 1724 1679 1715 0 +30.77(+1.83%)
Jun 16, 2014 1673 1695 1674 1684 0 -7.84(-0.46%)
Jun 13, 2014 1680 1712 1686 1692 0 -2.78(-0.16%)
Jun 12, 2014 1674 1709 1687 1695 0 -7.44(-0.44%)
Jun 11, 2014 1686 1717 1695 1702 0 -16.26(-0.95%)
Jun 10, 2014 1722 1729 1709 1718 0 +6.04(+0.35%)
Jun 06, 2014 1704 1720 1695 1712 0 +14.95(+0.88%)
Jun 05, 2014 1683 1703 1671 1697 0 +19.02(+1.13%)
Jun 04, 2014 1670 1686 1663 1678 0 +4.57(+0.27%)
Jun 03, 2014 1632 1682 1652 1674 0 +10.38(+0.62%)
Jun 02, 2014 1664 1673 1645 1663 0 +1.76(+0.11%)
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%)
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.