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 (%)
Aug 29, 2014 1737 1737 1737 0 +9.89(+0.57%)
Aug 28, 2014 1706 1736 1717 1727 0 -8.19(-0.47%)
Aug 27, 2014 1728 1750 1731 1736 0 -9.84(-0.56%)
Aug 26, 2014 1715 1752 1733 1745 0 +8.77(+0.50%)
Aug 25, 2014 1711 1747 1726 1737 0 +11.84(+0.69%)
Aug 22, 2014 1707 1736 1714 1725 0 +0.84(+0.05%)
Aug 21, 2014 1679 1728 1701 1724 0 +14.95(+0.87%)
Aug 20, 2014 1688 1716 1696 1709 0 +0.40(+0.02%)
Aug 19, 2014 1685 1717 1703 1709 0 +1.11(+0.07%)
Aug 18, 2014 1685 1713 1693 1708 0 +17.92(+1.06%)
Aug 15, 2014 1683 1711 1678 1690 0 -7.84(-0.46%)
Aug 14, 2014 1680 1705 1691 1697 0 +0.84(+0.05%)
Aug 13, 2014 1658 1705 1687 1697 0 +8.20(+0.49%)
Aug 12, 2014 1689 1702 1680 1688 0 -8.02(-0.47%)
Aug 11, 2014 1663 1706 1688 1696 0 +2.28(+0.13%)
Aug 08, 2014 1668 1697 1676 1694 0 +13.24(+0.79%)
Aug 07, 2014 1697 1706 1675 1681 0 -14.58(-0.86%)
Aug 06, 2014 1675 1707 1675 1696 0 +11.11(+0.66%)
Aug 05, 2014 1674 1702 1671 1684 0 -10.11(-0.60%)
Aug 04, 2014 1679 1703 1676 1695 0 +8.04(+0.48%)
Aug 01, 2014 1683 1712 1676 1686 0 -14.22(-0.84%)
Jul 31, 2014 1716 1727 1697 1701 0 -8.78(-0.51%)
Jul 23, 2014 1697 1718 1698 1709 0 +1.09(+0.06%)
Jul 22, 2014 1685 1730 1677 1708 0 -1.17(-0.07%)
Jul 21, 2014 1690 1719 1697 1710 0 -3.90(-0.23%)
Jul 18, 2014 1681 1723 1694 1713 0 +11.47(+0.67%)
Jul 17, 2014 1690 1723 1695 1702 0 -14.98(-0.87%)
Jul 16, 2014 1705 1737 1708 1717 0 -7.77(-0.45%)
Jul 15, 2014 1705 1732 1710 1725 0 +12.09(+0.71%)
Jul 14, 2014 1702 1734 1708 1713 0 +8.76(+0.51%)
Jul 11, 2014 1670 1713 1683 1704 0 -0.94(-0.06%)
Jul 10, 2014 1679 1716 1687 1705 0 -14.40(-0.84%)
Jul 09, 2014 1697 1735 1713 1719 0 +2.26(+0.13%)
Jul 08, 2014 1705 1737 1711 1717 0 -20.55(-1.18%)
Jul 07, 2014 1714 1747 1726 1738 0 -10.69(-0.61%)
Jul 03, 2014 1748 1748 1748 0 +18.68(+1.08%)
Jul 02, 2014 1713 1750 1721 1730 0 -6.49(-0.37%)
Jul 01, 2014 1694 1754 1721 1736 0 +15.25(+0.89%)
Jun 30, 2014 1692 1727 1704 1721 0 +4.41(+0.26%)
Jun 27, 2014 1689 1728 1701 1716 0 -2.66(-0.15%)
Jun 26, 2014 1702 1726 1697 1719 0 -3.41(-0.20%)
Jun 25, 2014 1676 1727 1694 1722 0 +12.27(+0.72%)
Jun 24, 2014 1696 1736 1705 1710 0 -10.05(-0.58%)
Jun 23, 2014 1697 1729 1708 1720 0 -2.53(-0.15%)
Jun 20, 2014 1688 1731 1705 1723 0 +12.26(+0.72%)
Jun 19, 2014 1692 1724 1700 1710 0 -9.14(-0.53%)
Jun 18, 2014 1703 1726 1700 1720 0 +4.96(+0.29%)
Jun 17, 2014 1667 1724 1679 1715 0 +30.77(+1.83%)
Jun 16, 2014 1673 1695 1674 1684 0 -7.84(-0.46%)
Jun 13, 2014 1680 1712 1686 1692 0 -2.78(-0.16%)
Jun 12, 2014 1674 1709 1687 1695 0 -7.44(-0.44%)
Jun 11, 2014 1686 1717 1695 1702 0 -16.26(-0.95%)
Jun 10, 2014 1722 1729 1709 1718 0 +6.04(+0.35%)
Jun 06, 2014 1704 1720 1695 1712 0 +14.95(+0.88%)
Jun 05, 2014 1683 1703 1671 1697 0 +19.02(+1.13%)
Jun 04, 2014 1670 1686 1663 1678 0 +4.57(+0.27%)
Jun 03, 2014 1632 1682 1652 1674 0 +10.38(+0.62%)
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.