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 30, 2014 1655 1673 1649 1662 0 +4.06(+0.24%)
May 29, 2014 1638 1669 1648 1657 0 -0.77(-0.05%)
May 28, 2014 1640 1671 1646 1658 0 -7.52(-0.45%)
May 27, 2014 1642 1676 1651 1666 0 +15.10(+0.91%)
May 23, 2014 1651 1651 1651 0 +4.04(+0.25%)
May 22, 2014 1637 1651 1630 1647 0 +9.77(+0.60%)
May 21, 2014 1628 1649 1620 1637 0 +16.03(+0.99%)
May 20, 2014 1633 1637 1608 1621 0 -13.37(-0.82%)
May 19, 2014 1610 1640 1606 1634 0 +18.95(+1.17%)
May 16, 2014 1614 1624 1600 1615 0 -0.47(-0.03%)
May 15, 2014 1606 1637 1595 1616 0 -20.98(-1.28%)
May 14, 2014 1647 1670 1632 1637 0 -28.73(-1.73%)
May 13, 2014 1664 1685 1662 1665 0 -16.68(-0.99%)
May 12, 2014 1647 1687 1657 1682 0 +27.62(+1.67%)
May 09, 2014 1616 1659 1625 1654 0 +10.00(+0.61%)
May 08, 2014 1632 1662 1631 1644 0 -0.71(-0.04%)
May 07, 2014 1633 1648 1620 1645 0 +16.35(+1.00%)
May 06, 2014 1622 1654 1622 1629 0 -22.54(-1.36%)
May 05, 2014 1659 1665 1637 1651 0 -18.12(-1.09%)
May 02, 2014 1663 1690 1655 1669 0 +9.86(+0.59%)
May 01, 2014 1661 1673 1645 1660 0 -1.34(-0.08%)
Apr 30, 2014 1640 1668 1642 1661 0 +5.18(+0.31%)
Apr 29, 2014 1638 1674 1647 1656 0 +3.42(+0.21%)
Apr 28, 2014 1661 1670 1634 1652 0 -5.62(-0.34%)
Apr 25, 2014 1660 1690 1651 1658 0 -31.14(-1.84%)
Apr 24, 2014 1712 1717 1678 1689 0 -15.40(-0.90%)
Apr 23, 2014 1660 1713 1681 1705 0 +9.75(+0.58%)
Apr 22, 2014 1650 1704 1672 1695 0 +7.93(+0.47%)
Apr 21, 2014 1675 1703 1678 1687 0 -9.16(-0.54%)
Apr 17, 2014 1696 1696 1696 0 +11.99(+0.71%)
Apr 16, 2014 1671 1693 1668 1684 0 +12.34(+0.74%)
Apr 15, 2014 1655 1685 1643 1672 0 +1.95(+0.12%)
Apr 14, 2014 1670 1686 1650 1670 0 +16.71(+1.01%)
Apr 11, 2014 1641 1673 1638 1653 0 -19.02(-1.14%)
Apr 10, 2014 1692 1718 1667 1672 0 -41.63(-2.43%)
Apr 09, 2014 1686 1723 1695 1714 0 +11.91(+0.70%)
Apr 08, 2014 1669 1716 1687 1702 0 -4.42(-0.26%)
Apr 07, 2014 1705 1732 1693 1706 0 -20.78(-1.20%)
Apr 04, 2014 1734 1774 1723 1727 0 -31.51(-1.79%)
Apr 03, 2014 1725 1764 1742 1758 0 +4.24(+0.24%)
Apr 02, 2014 1738 1769 1744 1754 0 -38.78(-2.16%)
Apr 01, 2014 1745 1798 1756 1793 0 +25.53(+1.44%)
Mar 31, 2014 1752 1775 1744 1767 0 +44.27(+2.57%)
Mar 28, 2014 1705 1737 1707 1723 0 +7.97(+0.46%)
Mar 27, 2014 1712 1739 1700 1715 0 -15.72(-0.91%)
Mar 26, 2014 1767 1771 1730 1731 0 -26.32(-1.50%)
Mar 25, 2014 1741 1770 1741 1757 0 -1.17(-0.07%)
Mar 24, 2014 1736 1778 1740 1758 0 +11.99(+0.69%)
Mar 21, 2014 1755 1776 1739 1746 0 +3.57(+0.20%)
Mar 20, 2014 1704 1752 1700 1743 0 +32.84(+1.92%)
Mar 19, 2014 1701 1726 1687 1710 0 +8.98(+0.53%)
Mar 18, 2014 1695 1709 1689 1701 0 +4.29(+0.25%)
Mar 17, 2014 1673 1709 1685 1697 0 +13.72(+0.82%)
Mar 14, 2014 1650 1695 1668 1683 0 +5.42(+0.32%)
Mar 13, 2014 1673 1713 1672 1678 0 -22.57(-1.33%)
Mar 12, 2014 1670 1709 1685 1700 0 -5.97(-0.35%)
Mar 11, 2014 1706 1731 1696 1706 0 -23.34(-1.35%)
Mar 10, 2014 1704 1737 1718 1730 0 +0.43(+0.02%)
Mar 07, 2014 1716 1747 1720 1729 0 +10.13(+0.59%)
Mar 06, 2014 1683 1729 1699 1719 0 +18.47(+1.09%)
Mar 05, 2014 1681 1712 1689 1700 0 -3.71(-0.22%)
Mar 04, 2014 1672 1716 1685 1704 0 +32.36(+1.94%)
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.