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 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.