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, 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%)
Mar 01, 2013 1378 1427 1397 1419 0 +0.38(+0.03%)
Feb 28, 2013 1421 1432 1412 1419 0 -5.32(-0.37%)
Feb 27, 2013 1410 1431 1409 1424 0 +6.77(+0.48%)
Feb 26, 2013 1401 1425 1400 1417 0 -17.82(-1.24%)
Feb 22, 2013 1426 1438 1419 1435 0 +20.91(+1.48%)
Feb 21, 2013 1425 1433 1408 1414 0 -12.69(-0.89%)
Feb 20, 2013 1426 1448 1425 1427 0 -7.81(-0.54%)
Feb 15, 2013 1435 1435 1435 0 +1.27(+0.09%)
Feb 14, 2013 1405 1442 1424 1433 0 -1.70(-0.12%)
Feb 13, 2013 1412 1442 1426 1435 0 -0.13(-0.01%)
Feb 12, 2013 1406 1440 1423 1435 0 +10.73(+0.75%)
Feb 11, 2013 1405 1437 1414 1425 0 +2.25(+0.16%)
Feb 08, 2013 1396 1427 1413 1422 0 +6.21(+0.44%)
Feb 07, 2013 1404 1427 1407 1416 0 -3.41(-0.24%)
Feb 06, 2013 1383 1424 1404 1420 0 +14.22(+1.01%)
Feb 04, 2013 1391 1417 1401 1405 0 -15.26(-1.07%)
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.