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, 2013 1755 1755 1755 0 +7.81(+0.45%)
Dec 30, 2013 1719 1756 1740 1748 0 -6.00(-0.34%)
Dec 27, 2013 1735 1761 1742 1754 0 +2.41(+0.14%)
Dec 26, 2013 1733 1762 1740 1751 0 +1.23(+0.07%)
Dec 24, 2013 1750 1750 1750 0 +4.49(+0.26%)
Dec 23, 2013 1716 1754 1726 1745 0 +20.08(+1.16%)
Dec 20, 2013 1699 1735 1692 1725 0 +19.02(+1.11%)
Dec 19, 2013 1691 1719 1698 1706 0 -11.35(-0.66%)
Dec 18, 2013 1669 1721 1672 1718 0 +30.33(+1.80%)
Dec 17, 2013 1674 1705 1676 1687 0 -11.54(-0.68%)
Dec 16, 2013 1675 1709 1680 1699 0 +15.45(+0.92%)
Dec 13, 2013 1667 1702 1676 1684 0 -6.41(-0.38%)
Dec 12, 2013 1685 1701 1677 1690 0 +6.02(+0.36%)
Dec 11, 2013 1706 1710 1679 1684 0 -20.04(-1.18%)
Dec 10, 2013 1689 1722 1698 1704 0 -13.09(-0.76%)
Dec 09, 2013 1720 1732 1708 1717 0 +2.55(+0.15%)
Dec 06, 2013 1710 1723 1699 1714 0 +24.01(+1.42%)
Dec 05, 2013 1657 1703 1680 1690 0 -6.42(-0.38%)
Dec 04, 2013 1667 1719 1682 1697 0 -9.33(-0.55%)
Dec 03, 2013 1722 1735 1696 1706 0 -22.55(-1.30%)
Dec 02, 2013 1737 1754 1723 1729 0 -8.74(-0.50%)
Nov 29, 2013 1711 1749 1725 1738 0 +2.63(+0.15%)
Nov 27, 2013 1735 1735 1735 0 +0.24(+0.01%)
Nov 26, 2013 1713 1747 1719 1735 0 +8.00(+0.46%)
Nov 25, 2013 1710 1741 1716 1727 0 -1.63(-0.09%)
Nov 22, 2013 1717 1734 1706 1728 0 +13.40(+0.78%)
Nov 21, 2013 1678 1722 1692 1715 0 +25.65(+1.52%)
Nov 20, 2013 1672 1702 1680 1689 0 +2.03(+0.12%)
Nov 19, 2013 1672 1700 1677 1687 0 -1.92(-0.11%)
Nov 18, 2013 1659 1706 1676 1689 0 +5.80(+0.34%)
Nov 15, 2013 1664 1691 1672 1683 0 +0.19(+0.01%)
Nov 14, 2013 1633 1692 1644 1683 0 +18.93(+1.14%)
Nov 12, 2013 1673 1695 1658 1664 0 -29.61(-1.75%)
Nov 11, 2013 1683 1710 1687 1694 0 -7.20(-0.42%)
Nov 08, 2013 1631 1709 1652 1701 0 +48.21(+2.92%)
Nov 07, 2013 1649 1685 1650 1653 0 -21.14(-1.26%)
Nov 06, 2013 1657 1682 1663 1674 0 +8.27(+0.50%)
Nov 05, 2013 1641 1675 1654 1666 0 -2.55(-0.15%)
Nov 04, 2013 1640 1677 1654 1668 0 +6.02(+0.36%)
Nov 01, 2013 1640 1679 1651 1662 0 -4.92(-0.30%)
Oct 31, 2013 1662 1688 1664 1667 0 -14.53(-0.86%)
Oct 30, 2013 1652 1695 1671 1682 0 +3.00(+0.18%)
Oct 29, 2013 1644 1687 1652 1679 0 +15.71(+0.94%)
Oct 28, 2013 1641 1672 1655 1663 0 -0.94(-0.06%)
Oct 25, 2013 1659 1675 1645 1664 0 +1.83(+0.11%)
Oct 24, 2013 1643 1677 1648 1662 0 +1.98(+0.12%)
Oct 23, 2013 1635 1668 1631 1660 0 +2.70(+0.16%)
Oct 22, 2013 1648 1685 1636 1657 0 -17.28(-1.03%)
Oct 21, 2013 1657 1686 1667 1675 0 -2.40(-0.14%)
Oct 18, 2013 1654 1684 1648 1677 0 +15.64(+0.94%)
Oct 17, 2013 1620 1672 1631 1661 0 +3.29(+0.20%)
Oct 16, 2013 1628 1667 1635 1658 0 +26.96(+1.65%)
Oct 15, 2013 1603 1648 1625 1631 0 -10.36(-0.63%)
Oct 14, 2013 1590 1646 1620 1642 0 +5.08(+0.31%)
Oct 11, 2013 1601 1641 1605 1636 0 +17.04(+1.05%)
Oct 10, 2013 1576 1622 1591 1619 0 +42.81(+2.72%)
Oct 09, 2013 1553 1588 1563 1577 0 +6.52(+0.42%)
Oct 08, 2013 1558 1592 1566 1570 0 -15.32(-0.97%)
Oct 07, 2013 1569 1601 1580 1585 0 -19.35(-1.21%)
Oct 04, 2013 1590 1611 1586 1605 0 +14.51(+0.91%)
Oct 03, 2013 1573 1603 1581 1590 0 -7.66(-0.48%)
Oct 02, 2013 1586 1609 1589 1598 0 -17.57(-1.09%)
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.