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 (%)
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.