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 31, 2012 1256 1285 1262 1278 0 +3.82(+0.30%)
Oct 26, 2012 1274 1274 1274 0 -7.77(-0.61%)
Oct 25, 2012 1260 1292 1268 1281 0 +7.09(+0.56%)
Oct 24, 2012 1250 1284 1266 1274 0 +5.97(+0.47%)
Oct 23, 2012 1240 1275 1251 1268 0 -0.53(-0.04%)
Oct 19, 2012 1274 1281 1261 1269 0 -9.44(-0.74%)
Oct 18, 2012 1275 1290 1263 1278 0 +0.75(+0.06%)
Oct 17, 2012 1225 1285 1247 1278 0 +30.03(+2.41%)
Oct 16, 2012 1216 1263 1221 1248 0 +13.51(+1.09%)
Oct 15, 2012 1216 1243 1224 1234 0 +4.98(+0.41%)
Oct 12, 2012 1219 1251 1222 1229 0 -22.80(-1.82%)
Oct 11, 2012 1228 1264 1245 1252 0 +6.88(+0.55%)
Oct 10, 2012 1220 1254 1235 1245 0 +8.27(+0.67%)
Oct 09, 2012 1224 1254 1234 1237 0 -13.47(-1.08%)
Oct 08, 2012 1210 1256 1243 1250 0 -3.13(-0.25%)
Oct 06, 2012 1259 1267 1246 1253 0 +0.00(+0.00%)
Oct 05, 2012 1235 1267 1246 1253 0 -0.24(-0.02%)
Oct 04, 2012 1227 1259 1240 1254 0 +12.24(+0.99%)
Oct 03, 2012 1218 1252 1233 1241 0 +0.68(+0.05%)
Oct 02, 2012 1244 1248 1232 1241 0 +1.87(+0.15%)
Oct 01, 2012 1244 1255 1231 1239 0 +2.56(+0.21%)
Sep 28, 2012 1211 1245 1226 1236 0 -4.01(-0.32%)
Sep 27, 2012 1220 1248 1226 1240 0 +5.79(+0.47%)
Sep 26, 2012 1226 1249 1228 1234 0 -8.87(-0.71%)
Sep 25, 2012 1244 1276 1242 1243 0 -18.77(-1.49%)
Sep 24, 2012 1226 1269 1243 1262 0 +1.92(+0.15%)
Sep 21, 2012 1243 1275 1253 1260 0 +6.54(+0.52%)
Sep 20, 2012 1224 1261 1239 1254 0 -4.64(-0.37%)
Sep 19, 2012 1231 1269 1252 1258 0 -2.63(-0.21%)
Sep 18, 2012 1222 1268 1250 1261 0 -0.73(-0.06%)
Sep 17, 2012 1248 1275 1255 1262 0 -10.77(-0.85%)
Sep 14, 2012 1240 1285 1253 1272 0 +12.40(+0.98%)
Sep 13, 2012 1213 1268 1229 1260 0 +20.85(+1.68%)
Sep 12, 2012 1208 1245 1229 1239 0 +2.96(+0.24%)
Sep 11, 2012 1204 1243 1222 1236 0 +7.33(+0.60%)
Sep 10, 2012 1194 1240 1219 1229 0 -4.70(-0.38%)
Sep 07, 2012 1231 1238 1224 1234 0 +6.49(+0.53%)
Sep 06, 2012 1187 1233 1209 1227 0 +21.52(+1.79%)
Sep 05, 2012 1174 1214 1195 1206 0 +2.99(+0.25%)
Sep 04, 2012 1162 1207 1185 1203 0 +9.20(+0.77%)
Aug 31, 2012 1193 1193 1193 0 +4.32(+0.36%)
Aug 30, 2012 1160 1197 1182 1189 0 -9.45(-0.79%)
Aug 29, 2012 1166 1204 1189 1199 0 +5.29(+0.44%)
Aug 27, 2012 1161 1205 1184 1193 0 +9.12(+0.77%)
Aug 24, 2012 1152 1190 1172 1184 0 +5.33(+0.45%)
Aug 23, 2012 1178 1194 1174 1179 0 -13.81(-1.16%)
Aug 22, 2012 1175 1204 1186 1193 0 -7.25(-0.60%)
Aug 21, 2012 1179 1216 1194 1200 0 -4.09(-0.34%)
Aug 20, 2012 1165 1208 1194 1204 0 +0.90(+0.07%)
Aug 17, 2012 1169 1205 1190 1203 0 +8.07(+0.68%)
Aug 16, 2012 1157 1200 1181 1195 0 +5.55(+0.47%)
Aug 15, 2012 1159 1194 1179 1189 0 +6.57(+0.56%)
Aug 14, 2012 1177 1200 1176 1183 0 -6.15(-0.52%)
Aug 13, 2012 1162 1195 1177 1189 0 -1.85(-0.16%)
Aug 11, 2012 1189 1196 1182 1191 0 +0.00(+0.00%)
Aug 10, 2012 1189 1196 1182 1191 0 -2.19(-0.18%)
Aug 09, 2012 1155 1200 1182 1193 0 +4.06(+0.34%)
Aug 08, 2012 1159 1194 1177 1189 0 +0.87(+0.07%)
Aug 07, 2012 1158 1199 1174 1188 0 +12.54(+1.07%)
Aug 06, 2012 1164 1190 1171 1176 0 -4.69(-0.40%)
Aug 03, 2012 1143 1187 1159 1180 0 +32.78(+2.86%)
Aug 02, 2012 1129 1158 1137 1147 0 -10.91(-0.94%)
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.