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 (%)
Apr 30, 2009 982.73 989.14 941.91 954.67 0 -15.72(-1.62%)
Apr 29, 2009 946.83 981.81 938.12 970.39 0 +34.28(+3.66%)
Apr 28, 2009 933.46 957.91 919.05 936.11 0 -16.48(-1.73%)
Apr 27, 2009 968.10 995.45 938.54 952.59 0 -38.94(-3.93%)
Apr 24, 2009 972.65 1011 946.56 991.53 0 +23.79(+2.46%)
Apr 23, 2009 951.18 987.00 918.38 967.74 0 +24.31(+2.58%)
Apr 22, 2009 952.87 998.42 929.09 943.43 0 -38.99(-3.97%)
Apr 21, 2009 871.16 988.27 849.81 982.42 0 +75.86(+8.37%)
Apr 20, 2009 967.20 979.70 901.70 906.56 0 -91.87(-9.20%)
Apr 17, 2009 990.60 1023 955.46 998.42 0 +15.13(+1.54%)
Apr 16, 2009 992.28 1008 932.73 983.29 0 -1.44(-0.15%)
Apr 15, 2009 946.42 990.57 925.16 984.74 0 +31.17(+3.27%)
Apr 14, 2009 1019 1030 946.42 953.57 0 -80.76(-7.81%)
Apr 13, 2009 973.40 1044 956.25 1034 0 +36.78(+3.69%)
Apr 10, 2009 933.68 1009 910.54 997.55 0 +0.00(+0.00%)
Apr 09, 2009 933.68 1009 910.54 997.55 0 +102.11(+11.40%)
Apr 08, 2009 894.01 910.82 870.44 895.44 0 -5.47(-0.61%)
Apr 07, 2009 902.15 932.51 888.54 900.91 0 -21.58(-2.34%)
Apr 06, 2009 917.12 939.43 888.84 922.49 0 -12.94(-1.38%)
Apr 03, 2009 915.41 943.39 895.19 935.43 0 +21.24(+2.32%)
Apr 02, 2009 924.94 942.77 883.06 914.20 0 +23.70(+2.66%)
Apr 01, 2009 867.32 915.00 850.41 890.50 0 +11.93(+1.36%)
Mar 31, 2009 854.74 901.03 843.65 878.57 0 +42.76(+5.12%)
Mar 30, 2009 857.45 874.75 826.93 835.81 0 -47.47(-5.37%)
Mar 27, 2009 882.88 914.18 863.78 883.28 0 -11.95(-1.33%)
Mar 26, 2009 892.59 905.03 860.68 895.23 0 +17.56(+2.00%)
Mar 25, 2009 876.62 908.75 826.46 877.67 0 +16.32(+1.89%)
Mar 24, 2009 882.35 922.72 849.70 861.35 0 -39.41(-4.38%)
Mar 23, 2009 849.24 904.95 835.46 900.76 0 +114.39(+14.55%)
Mar 20, 2009 825.02 834.26 776.70 786.37 0 -36.02(-4.38%)
Mar 19, 2009 863.13 870.43 801.61 822.39 0 -33.60(-3.93%)
Mar 18, 2009 788.48 862.15 771.23 855.99 0 +59.10(+7.42%)
Mar 17, 2009 745.88 799.46 736.60 796.88 0 +48.69(+6.51%)
Mar 16, 2009 766.80 801.85 743.15 748.19 0 -6.78(-0.90%)
Mar 13, 2009 769.79 782.61 725.80 754.98 0 -9.71(-1.27%)
Mar 12, 2009 704.66 769.33 682.76 764.69 0 +57.10(+8.07%)
Mar 11, 2009 706.25 738.19 680.71 707.58 0 +9.18(+1.31%)
Mar 10, 2009 652.47 703.29 640.33 698.40 0 +72.39(+11.56%)
Mar 09, 2009 626.23 658.75 609.33 626.01 0 -9.38(-1.48%)
Mar 06, 2009 652.84 673.81 607.68 635.40 0 -13.76(-2.12%)
Mar 05, 2009 695.40 703.64 633.22 649.16 0 -63.82(-8.95%)
Mar 04, 2009 721.81 737.26 684.77 712.98 0 +3.64(+0.51%)
Mar 03, 2009 743.01 751.63 690.91 709.34 0 -18.60(-2.56%)
Mar 02, 2009 747.96 773.48 717.89 727.94 0 -51.91(-6.66%)
Feb 27, 2009 783.68 820.78 757.57 779.85 0 -33.36(-4.10%)
Feb 26, 2009 810.77 862.33 794.00 813.21 0 +21.80(+2.75%)
Feb 25, 2009 796.17 821.92 757.50 791.41 0 -10.80(-1.35%)
Feb 24, 2009 737.34 812.52 715.51 802.21 0 +70.76(+9.67%)
Feb 23, 2009 763.35 778.30 723.96 731.45 0 -13.66(-1.83%)
Feb 20, 2009 727.44 761.77 699.13 745.12 0 +1.55(+0.21%)
Feb 19, 2009 784.49 796.96 739.09 743.57 0 -33.09(-4.26%)
Feb 18, 2009 788.56 797.29 750.66 776.65 0 +1.40(+0.18%)
Feb 17, 2009 814.09 823.25 771.40 775.25 0 -63.14(-7.53%)
Feb 16, 2009 854.27 867.84 828.53 838.39 0 +0.00(+0.00%)
Feb 13, 2009 854.27 867.84 828.53 838.39 0 -20.99(-2.44%)
Feb 12, 2009 842.42 870.35 816.00 859.37 0 -11.15(-1.28%)
Feb 11, 2009 857.07 890.94 842.18 870.53 0 +22.99(+2.71%)
Feb 10, 2009 909.93 928.38 840.86 847.53 0 -76.44(-8.27%)
Feb 09, 2009 927.83 946.79 902.40 923.97 0 -2.55(-0.27%)
Feb 06, 2009 879.08 950.65 866.81 926.51 0 +57.52(+6.62%)
Feb 05, 2009 820.55 885.81 802.29 868.99 0 +42.36(+5.12%)
Feb 04, 2009 834.74 855.85 806.74 826.63 0 -1.06(-0.13%)
Feb 03, 2009 840.71 854.52 801.11 827.69 0 -8.31(-0.99%)
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.