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, 2012 1193 1193 1193 0 +4.32(+0.36%)
Aug 30, 2012 1160 1197 1182 1189 0 -9.45(-0.79%)
Aug 29, 2012 1166 1204 1189 1199 0 +5.29(+0.44%)
Aug 27, 2012 1161 1205 1184 1193 0 +9.12(+0.77%)
Aug 24, 2012 1152 1190 1172 1184 0 +5.33(+0.45%)
Aug 23, 2012 1178 1194 1174 1179 0 -13.81(-1.16%)
Aug 22, 2012 1175 1204 1186 1193 0 -7.25(-0.60%)
Aug 21, 2012 1179 1216 1194 1200 0 -4.09(-0.34%)
Aug 20, 2012 1165 1208 1194 1204 0 +0.90(+0.07%)
Aug 17, 2012 1169 1205 1190 1203 0 +8.07(+0.68%)
Aug 16, 2012 1157 1200 1181 1195 0 +5.55(+0.47%)
Aug 15, 2012 1159 1194 1179 1189 0 +6.57(+0.56%)
Aug 14, 2012 1177 1200 1176 1183 0 -6.15(-0.52%)
Aug 13, 2012 1162 1195 1177 1189 0 -1.85(-0.16%)
Aug 11, 2012 1189 1196 1182 1191 0 +0.00(+0.00%)
Aug 10, 2012 1189 1196 1182 1191 0 -2.19(-0.18%)
Aug 09, 2012 1155 1200 1182 1193 0 +4.06(+0.34%)
Aug 08, 2012 1159 1194 1177 1189 0 +0.87(+0.07%)
Aug 07, 2012 1158 1199 1174 1188 0 +12.54(+1.07%)
Aug 06, 2012 1164 1190 1171 1176 0 -4.69(-0.40%)
Aug 03, 2012 1143 1187 1159 1180 0 +32.78(+2.86%)
Aug 02, 2012 1129 1158 1137 1147 0 -10.91(-0.94%)
Aug 01, 2012 1143 1181 1156 1158 0 -11.33(-0.97%)
Jul 31, 2012 1141 1179 1164 1170 0 +7.33(+0.63%)
Jul 30, 2012 1143 1175 1158 1162 0 -7.22(-0.62%)
Jul 27, 2012 1129 1177 1147 1170 0 +16.41(+1.42%)
Jul 26, 2012 1127 1164 1141 1153 0 +10.42(+0.91%)
Jul 25, 2012 1120 1156 1134 1143 0 -0.09(-0.01%)
Jul 24, 2012 1116 1157 1133 1143 0 -5.08(-0.44%)
Jul 23, 2012 1116 1156 1134 1148 0 -12.57(-1.08%)
Jul 20, 2012 1145 1183 1156 1160 0 -24.01(-2.03%)
Jul 19, 2012 1163 1201 1178 1185 0 -9.08(-0.76%)
Jul 18, 2012 1162 1204 1176 1194 0 +2.51(+0.21%)
Jul 17, 2012 1179 1211 1175 1191 0 -19.06(-1.58%)
Jul 16, 2012 1183 1219 1199 1210 0 -4.24(-0.35%)
Jul 14, 2012 1161 1217 1187 1214 0 +0.00(+0.00%)
Jul 13, 2012 1161 1217 1187 1214 0 +28.75(+2.42%)
Jul 12, 2012 1187 1194 1178 1186 0 -9.60(-0.80%)
Jul 11, 2012 1192 1203 1183 1195 0 +4.61(+0.39%)
Jul 10, 2012 1180 1209 1182 1191 0 -8.91(-0.74%)
Jul 09, 2012 1166 1208 1188 1200 0 -7.41(-0.61%)
Jul 06, 2012 1193 1219 1195 1207 0 -10.84(-0.89%)
Jul 05, 2012 1197 1228 1209 1218 0 -3.39(-0.28%)
Jul 03, 2012 1221 1221 1221 0 +9.50(+0.78%)
Jul 02, 2012 1180 1217 1193 1212 0 +8.24(+0.68%)
Jun 30, 2012 1171 1210 1188 1203 0 -0.84(-0.07%)
Jun 29, 2012 1171 1210 1188 1204 0 +30.62(+2.61%)
Jun 28, 2012 1133 1176 1148 1174 0 +1.12(+0.10%)
Jun 27, 2012 1129 1176 1150 1173 0 +15.33(+1.32%)
Jun 26, 2012 1124 1166 1147 1157 0 +2.55(+0.22%)
Jun 25, 2012 1133 1169 1148 1155 0 -25.53(-2.16%)
Jun 22, 2012 1135 1184 1161 1180 0 +21.50(+1.86%)
Jun 21, 2012 1184 1189 1155 1159 0 -22.06(-1.87%)
Jun 20, 2012 1151 1193 1169 1181 0 -4.63(-0.39%)
Jun 19, 2012 1170 1192 1166 1185 0 +17.95(+1.54%)
Jun 18, 2012 1141 1176 1160 1167 0 -6.52(-0.56%)
Jun 15, 2012 1128 1179 1157 1174 0 +12.57(+1.08%)
Jun 14, 2012 1123 1167 1146 1161 0 +9.41(+0.82%)
Jun 13, 2012 1126 1170 1145 1152 0 -6.40(-0.55%)
Jun 12, 2012 1147 1161 1138 1158 0 +14.40(+1.26%)
Jun 11, 2012 1131 1171 1139 1144 0 -7.68(-0.67%)
Jun 08, 2012 1137 1154 1130 1152 0 +11.70(+1.03%)
Jun 07, 2012 1113 1154 1133 1140 0 +12.01(+1.06%)
Jun 06, 2012 1091 1131 1107 1128 0 +23.94(+2.17%)
Jun 05, 2012 1095 1115 1093 1104 0 +3.03(+0.28%)
Jun 04, 2012 1111 1119 1093 1101 0 -8.38(-0.76%)
Jun 02, 2012 1102 1133 1106 1109 0 +0.00(+0.00%)
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.