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, 2011 940.34 968.52 940.00 943.38 0 -25.24(-2.61%)
Sep 29, 2011 950.30 977.38 938.53 968.61 0 +27.61(+2.93%)
Sep 28, 2011 942.78 983.74 939.11 941.00 0 -36.82(-3.77%)
Sep 27, 2011 970.33 1004 965.59 977.82 0 +16.85(+1.75%)
Sep 26, 2011 899.10 964.35 921.18 960.97 0 +37.14(+4.02%)
Sep 23, 2011 880.59 937.21 909.95 923.83 0 +6.73(+0.73%)
Sep 22, 2011 870.07 932.10 892.18 917.09 0 -8.20(-0.89%)
Sep 21, 2011 932.22 978.25 923.66 925.29 0 -42.59(-4.40%)
Sep 20, 2011 942.53 994.45 966.66 967.88 0 -8.60(-0.88%)
Sep 19, 2011 957.39 996.79 968.14 976.48 0 -35.25(-3.48%)
Sep 16, 2011 1020 1028 995.37 1012 0 -2.35(-0.23%)
Sep 15, 2011 999.97 1016 991.15 1014 0 +23.28(+2.35%)
Sep 14, 2011 982.04 1002 961.22 990.80 0 +14.78(+1.51%)
Sep 13, 2011 966.86 988.37 956.02 976.02 0 +11.73(+1.22%)
Sep 12, 2011 933.10 969.62 927.81 964.29 0 +15.93(+1.68%)
Sep 09, 2011 951.55 981.39 943.59 948.37 0 -31.78(-3.24%)
Sep 08, 2011 997.50 1007 975.28 980.15 0 -29.71(-2.94%)
Sep 07, 2011 953.62 1015 971.40 1010 0 +47.94(+4.98%)
Sep 06, 2011 911.22 967.28 936.70 961.92 0 -9.58(-0.99%)
Sep 02, 2011 971.50 971.50 971.50 0 -37.68(-3.73%)
Sep 01, 2011 999.58 1045 1007 1009 0 -28.57(-2.75%)
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%)
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.