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 (%)
Sep 30, 2008 1381 1551 1346 1504 0 +176.96(+13.34%)
Sep 29, 2008 1501 1537 1283 1327 0 -227.22(-14.62%)
Sep 26, 2008 1490 1567 1436 1554 0 +14.49(+0.94%)
Sep 25, 2008 1479 1569 1446 1540 0 +68.51(+4.66%)
Sep 24, 2008 1494 1522 1404 1471 0 +1.29(+0.09%)
Sep 23, 2008 1511 1542 1438 1470 0 -55.73(-3.65%)
Sep 22, 2008 1592 1678 1483 1526 0 -85.32(-5.30%)
Sep 19, 2008 1752 1828 1482 1611 0 +42.76(+2.73%)
Sep 18, 2008 1545 1692 1152 1568 0 +50.29(+3.31%)
Sep 17, 2008 1585 1614 1475 1518 0 -107.45(-6.61%)
Sep 16, 2008 1507 1630 1489 1625 0 +68.96(+4.43%)
Sep 15, 2008 1537 1618 1521 1556 0 -41.61(-2.60%)
Sep 12, 2008 1570 1617 1550 1598 0 +6.79(+0.43%)
Sep 11, 2008 1532 1598 1499 1591 0 +33.45(+2.15%)
Sep 10, 2008 1570 1592 1513 1558 0 -0.01(-0.00%)
Sep 09, 2008 1595 1625 1549 1558 0 -51.59(-3.21%)
Sep 08, 2008 1584 1639 1555 1609 0 +76.46(+4.99%)
Sep 05, 2008 1487 1541 1462 1533 0 +30.24(+2.01%)
Sep 04, 2008 1531 1546 1494 1503 0 -47.93(-3.09%)
Sep 03, 2008 1524 1564 1509 1551 0 +20.06(+1.31%)
Sep 02, 2008 1536 1562 1504 1530 0 +16.95(+1.12%)
Sep 01, 2008 1507 1533 1495 1514 0 +0.00(+0.00%)
Aug 29, 2008 1507 1533 1495 1514 0 -10.76(-0.71%)
Aug 28, 2008 1496 1528 1477 1524 0 +38.55(+2.59%)
Aug 27, 2008 1461 1499 1454 1486 0 +11.85(+0.80%)
Aug 26, 2008 1460 1486 1445 1474 0 +15.48(+1.06%)
Aug 25, 2008 1490 1502 1451 1458 0 -43.18(-2.88%)
Aug 22, 2008 1483 1510 1461 1502 0 +32.67(+2.22%)
Aug 21, 2008 1453 1490 1445 1469 0 -17.59(-1.18%)
Aug 20, 2008 1486 1509 1448 1486 0 +2.43(+0.16%)
Aug 19, 2008 1511 1524 1466 1484 0 -38.57(-2.53%)
Aug 18, 2008 1563 1568 1509 1523 0 -38.42(-2.46%)
Aug 15, 2008 1560 1595 1531 1561 0 +16.18(+1.05%)
Aug 14, 2008 1503 1559 1494 1545 0 +27.23(+1.79%)
Aug 13, 2008 1544 1562 1492 1518 0 -33.83(-2.18%)
Aug 12, 2008 1594 1610 1529 1551 0 -61.73(-3.83%)
Aug 11, 2008 1569 1635 1545 1613 0 +39.34(+2.50%)
Aug 08, 2008 1531 1587 1503 1574 0 +48.08(+3.15%)
Aug 07, 2008 1553 1586 1509 1526 0 -47.59(-3.02%)
Aug 06, 2008 1571 1590 1538 1573 0 -5.11(-0.32%)
Aug 05, 2008 1543 1585 1527 1578 0 +54.55(+3.58%)
Aug 04, 2008 1530 1548 1484 1524 0 -14.08(-0.92%)
Aug 01, 2008 1528 1553 1487 1538 0 +9.62(+0.63%)
Jul 31, 2008 1509 1550 1494 1528 0 -4.70(-0.31%)
Jul 30, 2008 1537 1568 1495 1533 0 -2.85(-0.19%)
Jul 29, 2008 1488 1541 1446 1536 0 +89.16(+6.16%)
Jul 28, 2008 1486 1518 1438 1447 0 -48.36(-3.23%)
Jul 25, 2008 1479 1523 1454 1495 0 +21.00(+1.42%)
Jul 24, 2008 1531 1552 1459 1474 0 -50.83(-3.33%)
Jul 23, 2008 1540 1579 1486 1525 0 -21.54(-1.39%)
Jul 22, 2008 1452 1555 1416 1547 0 +90.54(+6.22%)
Jul 21, 2008 1479 1500 1442 1456 0 -18.69(-1.27%)
Jul 18, 2008 1469 1487 1410 1475 0 +15.90(+1.09%)
Jul 17, 2008 1428 1481 1391 1459 0 +51.63(+3.67%)
Jul 16, 2008 1294 1414 1278 1407 0 +131.30(+10.29%)
Jul 15, 2008 1271 1337 1215 1276 0 +24.60(+1.97%)
Jul 14, 2008 1354 1381 1224 1251 0 -92.90(-6.91%)
Jul 11, 2008 1322 1369 1294 1344 0 -6.19(-0.46%)
Jul 10, 2008 1336 1373 1312 1350 0 +17.39(+1.30%)
Jul 09, 2008 1389 1403 1324 1333 0 -55.86(-4.02%)
Jul 08, 2008 1329 1398 1301 1389 0 +74.99(+5.71%)
Jul 07, 2008 1370 1395 1293 1314 0 -48.91(-3.59%)
Jul 04, 2008 1382 1406 1346 1363 0 +0.00(+0.00%)
Jul 03, 2008 1382 1406 1346 1363 0 -12.69(-0.92%)
Jul 02, 2008 1409 1436 1369 1375 0 -23.76(-1.70%)
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.