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 (%)
Jan 31, 2013 1384 1412 1395 1404 0 -2.16(-0.15%)
Jan 30, 2013 1386 1417 1399 1406 0 -5.90(-0.42%)
Jan 29, 2013 1406 1419 1402 1412 0 -2.29(-0.16%)
Jan 28, 2013 1387 1422 1401 1414 0 -0.44(-0.03%)
Jan 25, 2013 1391 1424 1395 1415 0 +8.57(+0.61%)
Jan 24, 2013 1394 1417 1396 1406 0 +2.05(+0.15%)
Jan 23, 2013 1385 1413 1392 1404 0 -3.93(-0.28%)
Jan 22, 2013 1358 1416 1375 1408 0 +28.11(+2.04%)
Jan 18, 2013 1380 1380 1380 0 +29.49(+2.18%)
Jan 17, 2013 1337 1357 1338 1350 0 +11.69(+0.87%)
Jan 16, 2013 1321 1351 1329 1339 0 -11.44(-0.85%)
Jan 15, 2013 1342 1357 1337 1350 0 +2.37(+0.18%)
Jan 14, 2013 1315 1352 1333 1348 0 +5.15(+0.38%)
Jan 12, 2013 1330 1351 1330 1343 0 +0.00(+0.00%)
Jan 11, 2013 1330 1351 1330 1343 0 -2.12(-0.16%)
Jan 10, 2013 1319 1349 1332 1345 0 +11.80(+0.89%)
Jan 09, 2013 1309 1341 1325 1333 0 +4.70(+0.35%)
Jan 08, 2013 1313 1338 1318 1328 0 -7.28(-0.55%)
Jan 07, 2013 1334 1340 1322 1335 0 -3.88(-0.29%)
Jan 04, 2013 1320 1344 1314 1339 0 +22.01(+1.67%)
Jan 03, 2013 1311 1323 1304 1317 0 -0.09(-0.01%)
Jan 02, 2013 1285 1321 1281 1317 0 +37.24(+2.91%)
Dec 31, 2012 1280 1280 1280 0 +17.56(+1.39%)
Dec 28, 2012 1260 1275 1254 1263 0 -7.58(-0.60%)
Dec 27, 2012 1275 1280 1252 1270 0 -4.50(-0.35%)
Dec 26, 2012 1253 1286 1268 1275 0 -3.51(-0.27%)
Dec 24, 2012 1278 1278 1278 0 -4.82(-0.38%)
Dec 21, 2012 1260 1291 1265 1283 0 -8.45(-0.65%)
Dec 20, 2012 1268 1295 1278 1291 0 +5.55(+0.43%)
Dec 19, 2012 1274 1299 1280 1286 0 -6.36(-0.49%)
Dec 18, 2012 1258 1297 1271 1292 0 +15.62(+1.22%)
Dec 17, 2012 1234 1279 1252 1277 0 +24.70(+1.97%)
Dec 14, 2012 1223 1260 1246 1252 0 -1.88(-0.15%)
Dec 13, 2012 1244 1267 1248 1254 0 -4.45(-0.35%)
Dec 12, 2012 1235 1273 1252 1258 0 -1.88(-0.15%)
Dec 11, 2012 1230 1267 1249 1260 0 +6.77(+0.54%)
Dec 10, 2012 1241 1266 1243 1253 0 +0.40(+0.03%)
Dec 07, 2012 1252 1260 1241 1253 0 +2.34(+0.19%)
Dec 06, 2012 1240 1256 1238 1251 0 +1.96(+0.16%)
Dec 05, 2012 1225 1257 1239 1249 0 +4.00(+0.32%)
Dec 04, 2012 1230 1259 1237 1245 0 -4.20(-0.34%)
Nov 30, 2012 1247 1257 1238 1249 0 -0.24(-0.02%)
Nov 29, 2012 1223 1262 1241 1249 0 +0.79(+0.06%)
Nov 28, 2012 1231 1252 1233 1248 0 -0.37(-0.03%)
Nov 27, 2012 1234 1265 1244 1249 0 -8.07(-0.64%)
Nov 26, 2012 1245 1266 1246 1257 0 -9.65(-0.76%)
Nov 24, 2012 1218 1268 1250 1266 0 -0.15(-0.01%)
Nov 23, 2012 1218 1268 1250 1267 0 +16.85(+1.35%)
Nov 21, 2012 1250 1250 1250 0 +2.17(+0.17%)
Nov 20, 2012 1223 1255 1232 1248 0 +3.44(+0.28%)
Nov 19, 2012 1218 1250 1229 1244 0 +23.17(+1.90%)
Nov 16, 2012 1201 1233 1203 1221 0 +4.41(+0.36%)
Nov 15, 2012 1196 1229 1207 1217 0 +1.56(+0.13%)
Nov 14, 2012 1222 1241 1211 1215 0 -17.31(-1.40%)
Nov 13, 2012 1222 1251 1227 1232 0 -12.85(-1.03%)
Nov 12, 2012 1244 1254 1236 1245 0 +3.90(+0.31%)
Nov 09, 2012 1241 1257 1235 1241 0 -2.78(-0.22%)
Nov 08, 2012 1231 1270 1243 1244 0 -10.55(-0.84%)
Nov 07, 2012 1265 1288 1250 1255 0 -43.57(-3.36%)
Nov 06, 2012 1258 1304 1283 1298 0 +13.23(+1.03%)
Nov 05, 2012 1272 1292 1264 1285 0 +12.42(+0.98%)
Nov 02, 2012 1265 1296 1269 1273 0 -14.11(-1.10%)
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.