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 (%)
May 31, 2013 1542 1556 1526 1529 0 -19.06(-1.23%)
May 30, 2013 1521 1556 1534 1548 0 +4.65(+0.30%)
May 29, 2013 1512 1564 1536 1543 0 -6.61(-0.43%)
May 28, 2013 1512 1560 1527 1550 0 +34.37(+2.27%)
May 24, 2013 1516 1516 1516 0 +2.74(+0.18%)
May 23, 2013 1500 1521 1497 1513 0 -5.97(-0.39%)
May 22, 2013 1510 1554 1514 1519 0 -12.92(-0.84%)
May 21, 2013 1509 1543 1526 1532 0 -0.28(-0.02%)
May 20, 2013 1507 1536 1518 1532 0 +3.06(+0.20%)
May 17, 2013 1510 1534 1505 1529 0 +22.78(+1.51%)
May 16, 2013 1475 1516 1494 1506 0 -0.49(-0.03%)
May 15, 2013 1473 1511 1488 1507 0 +33.01(+2.24%)
May 13, 2013 1459 1482 1456 1474 0 +10.62(+0.73%)
May 10, 2013 1441 1468 1451 1463 0 +4.75(+0.33%)
May 09, 2013 1450 1468 1452 1458 0 -5.08(-0.35%)
May 08, 2013 1429 1468 1442 1463 0 +8.93(+0.61%)
May 07, 2013 1429 1458 1437 1454 0 +11.87(+0.82%)
May 06, 2013 1406 1448 1429 1442 0 +8.78(+0.61%)
May 03, 2013 1403 1441 1409 1434 0 +26.01(+1.85%)
May 02, 2013 1388 1418 1396 1408 0 +10.17(+0.73%)
May 01, 2013 1400 1428 1393 1398 0 -26.15(-1.84%)
Apr 30, 2013 1388 1427 1410 1424 0 +6.49(+0.46%)
Apr 29, 2013 1392 1425 1407 1417 0 +4.52(+0.32%)
Apr 26, 2013 1420 1423 1406 1413 0 -10.34(-0.73%)
Apr 25, 2013 1428 1434 1416 1423 0 -2.61(-0.18%)
Apr 24, 2013 1425 1435 1413 1426 0 +1.76(+0.12%)
Apr 23, 2013 1416 1431 1403 1424 0 +15.92(+1.13%)
Apr 22, 2013 1409 1415 1390 1408 0 +0.12(+0.01%)
Apr 19, 2013 1373 1412 1373 1408 0 +12.29(+0.88%)
Apr 18, 2013 1372 1414 1382 1396 0 -6.83(-0.49%)
Apr 17, 2013 1396 1421 1390 1402 0 -24.80(-1.74%)
Apr 16, 2013 1399 1432 1411 1427 0 +14.89(+1.05%)
Apr 15, 2013 1425 1454 1410 1412 0 -43.59(-2.99%)
Apr 12, 2013 1439 1474 1447 1456 0 -22.14(-1.50%)
Apr 11, 2013 1450 1487 1468 1478 0 +3.17(+0.21%)
Apr 10, 2013 1432 1478 1448 1475 0 +28.13(+1.94%)
Apr 09, 2013 1411 1457 1433 1447 0 +7.39(+0.51%)
Apr 08, 2013 1409 1441 1419 1439 0 +7.08(+0.49%)
Apr 05, 2013 1386 1435 1403 1432 0 +1.47(+0.10%)
Apr 04, 2013 1408 1438 1418 1431 0 +8.63(+0.61%)
Apr 03, 2013 1431 1455 1418 1422 0 -28.21(-1.95%)
Apr 02, 2013 1458 1464 1443 1450 0 +0.26(+0.02%)
Apr 01, 2013 1449 1472 1443 1450 0 -18.83(-1.28%)
Mar 28, 2013 1469 1469 1469 0 -4.88(-0.33%)
Mar 27, 2013 1438 1476 1456 1474 0 -3.17(-0.21%)
Mar 26, 2013 1449 1485 1468 1477 0 +4.94(+0.34%)
Mar 25, 2013 1456 1486 1464 1472 0 -3.25(-0.22%)
Mar 22, 2013 1442 1478 1462 1475 0 +10.53(+0.72%)
Mar 21, 2013 1448 1484 1458 1465 0 -21.00(-1.41%)
Mar 20, 2013 1453 1489 1469 1486 0 +18.27(+1.25%)
Mar 19, 2013 1450 1479 1456 1467 0 -0.87(-0.06%)
Mar 18, 2013 1438 1481 1459 1468 0 -14.86(-1.00%)
Mar 15, 2013 1455 1490 1472 1483 0 +3.69(+0.25%)
Mar 14, 2013 1444 1483 1466 1480 0 +9.20(+0.63%)
Mar 13, 2013 1461 1473 1455 1470 0 +8.61(+0.59%)
Mar 12, 2013 1444 1471 1455 1462 0 -7.31(-0.50%)
Mar 11, 2013 1435 1473 1454 1469 0 +3.32(+0.23%)
Mar 08, 2013 1448 1477 1457 1466 0 +6.95(+0.48%)
Mar 07, 2013 1440 1464 1447 1459 0 +4.20(+0.29%)
Mar 06, 2013 1418 1464 1439 1455 0 +14.58(+1.01%)
Mar 05, 2013 1428 1451 1433 1440 0 +8.47(+0.59%)
Mar 04, 2013 1398 1436 1412 1431 0 +12.32(+0.87%)
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.