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 (%)
Dec 31, 2009 1067 1067 1067 0 -7.73(-0.72%)
Dec 30, 2009 1051 1082 1061 1075 0 -0.36(-0.03%)
Dec 29, 2009 1064 1089 1070 1075 0 -2.10(-0.19%)
Dec 28, 2009 1070 1095 1071 1077 0 -9.37(-0.86%)
Dec 24, 2009 1046 1092 1074 1086 0 +7.26(+0.67%)
Dec 23, 2009 1060 1088 1065 1079 0 +7.83(+0.73%)
Dec 22, 2009 1041 1079 1044 1071 0 +24.89(+2.38%)
Dec 21, 2009 1029 1057 1033 1046 0 +5.50(+0.53%)
Dec 18, 2009 999.96 1045 1014 1041 0 +32.57(+3.23%)
Dec 17, 2009 990.23 1028 1002 1008 0 -4.85(-0.48%)
Dec 16, 2009 989.40 1025 1002 1013 0 +4.98(+0.49%)
Dec 15, 2009 986.58 1024 1003 1008 0 -11.66(-1.14%)
Dec 14, 2009 1012 1023 1006 1020 0 +10.99(+1.09%)
Dec 11, 2009 1012 1030 999.46 1009 0 -8.19(-0.81%)
Dec 10, 2009 1018 1036 1009 1017 0 -8.00(-0.78%)
Dec 09, 2009 1012 1033 1012 1025 0 +2.50(+0.24%)
Dec 08, 2009 1008 1034 1009 1023 0 +2.77(+0.27%)
Dec 07, 2009 1025 1045 1011 1020 0 -14.93(-1.44%)
Dec 04, 2009 1029 1048 1018 1035 0 +16.18(+1.59%)
Dec 03, 2009 1035 1067 1015 1019 0 -34.72(-3.30%)
Dec 02, 2009 1016 1062 1035 1053 0 +7.36(+0.70%)
Dec 01, 2009 1010 1053 1026 1046 0 +17.49(+1.70%)
Nov 30, 2009 975.55 1033 999.55 1028 0 +24.33(+2.42%)
Nov 27, 2009 964.14 1026 995.96 1004 0 -27.95(-2.71%)
Nov 25, 2009 1032 1032 1032 0 -7.76(-0.75%)
Nov 24, 2009 1012 1047 1022 1040 0 -3.79(-0.36%)
Nov 23, 2009 1007 1056 1030 1044 0 +19.79(+1.93%)
Nov 20, 2009 1003 1041 1009 1024 0 -5.88(-0.57%)
Nov 19, 2009 1003 1053 1018 1030 0 -17.97(-1.72%)
Nov 18, 2009 1041 1056 1033 1048 0 +10.99(+1.06%)
Nov 17, 2009 986.84 1048 1016 1037 0 +16.97(+1.66%)
Nov 16, 2009 978.43 1040 1005 1020 0 +14.14(+1.41%)
Nov 13, 2009 972.23 1017 994.96 1006 0 -1.31(-0.13%)
Nov 12, 2009 1026 1043 1003 1007 0 -29.50(-2.85%)
Nov 11, 2009 1034 1060 1024 1036 0 +1.42(+0.14%)
Nov 10, 2009 1036 1055 1025 1035 0 -17.42(-1.66%)
Nov 09, 2009 1020 1056 1021 1052 0 +34.25(+3.36%)
Nov 06, 2009 1008 1041 1005 1018 0 -14.00(-1.36%)
Nov 05, 2009 993.23 1037 988.97 1032 0 +34.33(+3.44%)
Nov 04, 2009 1022 1044 992.32 997.83 0 -30.09(-2.93%)
Nov 03, 2009 1010 1042 1009 1028 0 -4.89(-0.47%)
Nov 02, 2009 1025 1054 1010 1033 0 +1.48(+0.14%)
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%)
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.