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 (%)
Oct 30, 2009 1060 1077 1020 1031 0 -46.89(-4.35%)
Oct 29, 2009 1049 1089 1049 1078 0 +26.46(+2.52%)
Oct 28, 2009 1046 1077 1041 1052 0 -10.94(-1.03%)
Oct 27, 2009 1059 1098 1055 1063 0 -13.80(-1.28%)
Oct 26, 2009 1070 1104 1065 1076 0 -12.55(-1.15%)
Oct 23, 2009 1075 1103 1080 1089 0 -17.67(-1.60%)
Oct 22, 2009 1068 1112 1069 1107 0 +26.33(+2.44%)
Oct 21, 2009 1094 1137 1071 1080 0 -27.00(-2.44%)
Oct 20, 2009 1100 1124 1096 1107 0 -48.63(-4.21%)
Oct 19, 2009 1130 1180 1144 1156 0 -4.61(-0.40%)
Oct 16, 2009 1136 1184 1151 1161 0 -26.37(-2.22%)
Oct 15, 2009 1141 1196 1163 1187 0 +9.20(+0.78%)
Oct 14, 2009 1148 1192 1152 1178 0 +12.63(+1.08%)
Oct 13, 2009 1151 1186 1153 1165 0 -18.84(-1.59%)
Oct 12, 2009 1187 1200 1172 1184 0 -3.86(-0.32%)
Oct 09, 2009 1159 1191 1154 1188 0 +28.01(+2.41%)
Oct 08, 2009 1142 1173 1148 1160 0 +10.56(+0.92%)
Oct 07, 2009 1116 1156 1129 1149 0 +5.19(+0.45%)
Oct 06, 2009 1119 1158 1124 1144 0 +12.93(+1.14%)
Oct 05, 2009 1093 1139 1110 1131 0 +20.36(+1.83%)
Oct 02, 2009 1065 1129 1085 1111 0 +2.45(+0.22%)
Oct 01, 2009 1140 1151 1104 1108 0 -37.37(-3.26%)
Sep 30, 2009 1137 1165 1131 1146 0 -6.13(-0.53%)
Sep 29, 2009 1122 1170 1142 1152 0 -1.61(-0.14%)
Sep 28, 2009 1108 1163 1129 1153 0 +18.44(+1.62%)
Sep 25, 2009 1096 1148 1112 1135 0 -0.35(-0.03%)
Sep 24, 2009 1111 1159 1116 1135 0 -1.31(-0.12%)
Sep 23, 2009 1145 1178 1134 1137 0 -36.29(-3.09%)
Sep 22, 2009 1147 1182 1154 1173 0 +12.45(+1.07%)
Sep 21, 2009 1142 1188 1151 1161 0 -27.80(-2.34%)
Sep 18, 2009 1154 1201 1172 1188 0 +8.77(+0.74%)
Sep 17, 2009 1163 1210 1170 1180 0 +1.54(+0.13%)
Sep 16, 2009 1139 1202 1155 1178 0 +21.21(+1.83%)
Sep 15, 2009 1124 1171 1132 1157 0 +12.35(+1.08%)
Sep 14, 2009 1102 1152 1121 1144 0 +7.08(+0.62%)
Sep 11, 2009 1132 1161 1130 1137 0 -16.43(-1.42%)
Sep 10, 2009 1105 1159 1122 1154 0 +10.21(+0.89%)
Sep 09, 2009 1093 1150 1117 1144 0 +13.70(+1.21%)
Sep 08, 2009 1098 1143 1110 1130 0 +8.71(+0.78%)
Sep 04, 2009 1121 1121 1121 0 +11.65(+1.05%)
Sep 03, 2009 1076 1115 1087 1110 0 +16.46(+1.51%)
Sep 02, 2009 1104 1120 1088 1093 0 -11.46(-1.04%)
Sep 01, 2009 1130 1169 1099 1105 0 -43.91(-3.82%)
Aug 31, 2009 1123 1166 1130 1148 0 -10.42(-0.90%)
Aug 28, 2009 1152 1180 1147 1159 0 -9.15(-0.78%)
Aug 27, 2009 1168 1176 1143 1168 0 -1.65(-0.14%)
Aug 26, 2009 1149 1188 1154 1170 0 -5.53(-0.47%)
Aug 25, 2009 1156 1190 1159 1175 0 +10.71(+0.92%)
Aug 24, 2009 1156 1193 1156 1164 0 -8.53(-0.73%)
Aug 21, 2009 1146 1191 1152 1173 0 +7.27(+0.62%)
Aug 20, 2009 1112 1173 1125 1166 0 +33.56(+2.96%)
Aug 19, 2009 1075 1145 1103 1132 0 +4.07(+0.36%)
Aug 18, 2009 1083 1139 1098 1128 0 +22.60(+2.04%)
Aug 17, 2009 1112 1127 1093 1106 0 -30.61(-2.69%)
Aug 14, 2009 1137 1161 1122 1136 0 -25.75(-2.22%)
Aug 13, 2009 1168 1177 1136 1162 0 +3.12(+0.27%)
Aug 12, 2009 1115 1178 1130 1159 0 +22.39(+1.97%)
Aug 11, 2009 1131 1174 1127 1136 0 -34.32(-2.93%)
Aug 10, 2009 1149 1196 1141 1171 0 -8.69(-0.74%)
Aug 07, 2009 1145 1197 1152 1179 0 +29.53(+2.57%)
Aug 06, 2009 1153 1195 1138 1150 0 -23.08(-1.97%)
Aug 05, 2009 1147 1185 1152 1173 0 +7.71(+0.66%)
Aug 04, 2009 1107 1174 1127 1165 0 +24.55(+2.15%)
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.