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, 2014 1640 1668 1642 1661 0 +5.18(+0.31%)
Apr 29, 2014 1638 1674 1647 1656 0 +3.42(+0.21%)
Apr 28, 2014 1661 1670 1634 1652 0 -5.62(-0.34%)
Apr 25, 2014 1660 1690 1651 1658 0 -31.14(-1.84%)
Apr 24, 2014 1712 1717 1678 1689 0 -15.40(-0.90%)
Apr 23, 2014 1660 1713 1681 1705 0 +9.75(+0.58%)
Apr 22, 2014 1650 1704 1672 1695 0 +7.93(+0.47%)
Apr 21, 2014 1675 1703 1678 1687 0 -9.16(-0.54%)
Apr 17, 2014 1696 1696 1696 0 +11.99(+0.71%)
Apr 16, 2014 1671 1693 1668 1684 0 +12.34(+0.74%)
Apr 15, 2014 1655 1685 1643 1672 0 +1.95(+0.12%)
Apr 14, 2014 1670 1686 1650 1670 0 +16.71(+1.01%)
Apr 11, 2014 1641 1673 1638 1653 0 -19.02(-1.14%)
Apr 10, 2014 1692 1718 1667 1672 0 -41.63(-2.43%)
Apr 09, 2014 1686 1723 1695 1714 0 +11.91(+0.70%)
Apr 08, 2014 1669 1716 1687 1702 0 -4.42(-0.26%)
Apr 07, 2014 1705 1732 1693 1706 0 -20.78(-1.20%)
Apr 04, 2014 1734 1774 1723 1727 0 -31.51(-1.79%)
Apr 03, 2014 1725 1764 1742 1758 0 +4.24(+0.24%)
Apr 02, 2014 1738 1769 1744 1754 0 -38.78(-2.16%)
Apr 01, 2014 1745 1798 1756 1793 0 +25.53(+1.44%)
Mar 31, 2014 1752 1775 1744 1767 0 +44.27(+2.57%)
Mar 28, 2014 1705 1737 1707 1723 0 +7.97(+0.46%)
Mar 27, 2014 1712 1739 1700 1715 0 -15.72(-0.91%)
Mar 26, 2014 1767 1771 1730 1731 0 -26.32(-1.50%)
Mar 25, 2014 1741 1770 1741 1757 0 -1.17(-0.07%)
Mar 24, 2014 1736 1778 1740 1758 0 +11.99(+0.69%)
Mar 21, 2014 1755 1776 1739 1746 0 +3.57(+0.20%)
Mar 20, 2014 1704 1752 1700 1743 0 +32.84(+1.92%)
Mar 19, 2014 1701 1726 1687 1710 0 +8.98(+0.53%)
Mar 18, 2014 1695 1709 1689 1701 0 +4.29(+0.25%)
Mar 17, 2014 1673 1709 1685 1697 0 +13.72(+0.82%)
Mar 14, 2014 1650 1695 1668 1683 0 +5.42(+0.32%)
Mar 13, 2014 1673 1713 1672 1678 0 -22.57(-1.33%)
Mar 12, 2014 1670 1709 1685 1700 0 -5.97(-0.35%)
Mar 11, 2014 1706 1731 1696 1706 0 -23.34(-1.35%)
Mar 10, 2014 1704 1737 1718 1730 0 +0.43(+0.02%)
Mar 07, 2014 1716 1747 1720 1729 0 +10.13(+0.59%)
Mar 06, 2014 1683 1729 1699 1719 0 +18.47(+1.09%)
Mar 05, 2014 1681 1712 1689 1700 0 -3.71(-0.22%)
Mar 04, 2014 1672 1716 1685 1704 0 +32.36(+1.94%)
Mar 03, 2014 1652 1680 1653 1672 0 -10.45(-0.62%)
Feb 28, 2014 1673 1702 1668 1682 0 -8.11(-0.48%)
Feb 27, 2014 1661 1702 1673 1690 0 +2.24(+0.13%)
Feb 26, 2014 1682 1703 1669 1688 0 +9.57(+0.57%)
Feb 25, 2014 1660 1698 1673 1679 0 -16.84(-0.99%)
Feb 24, 2014 1659 1709 1675 1695 0 +20.12(+1.20%)
Feb 21, 2014 1653 1685 1658 1675 0 +13.73(+0.83%)
Feb 20, 2014 1634 1673 1642 1662 0 +2.83(+0.17%)
Feb 19, 2014 1653 1692 1651 1659 0 -23.91(-1.42%)
Feb 18, 2014 1677 1692 1671 1683 0 -1.28(-0.08%)
Feb 14, 2014 1684 1684 1684 0 +7.64(+0.46%)
Feb 13, 2014 1633 1683 1655 1676 0 +0.71(+0.04%)
Feb 12, 2014 1679 1695 1668 1676 0 -1.08(-0.06%)
Feb 11, 2014 1643 1685 1653 1677 0 +16.55(+1.00%)
Feb 10, 2014 1629 1666 1645 1660 0 +0.69(+0.04%)
Feb 07, 2014 1619 1668 1631 1659 0 +24.55(+1.50%)
Feb 06, 2014 1590 1641 1611 1635 0 +21.08(+1.31%)
Feb 05, 2014 1607 1637 1605 1614 0 -11.65(-0.72%)
Feb 04, 2014 1594 1640 1600 1625 0 +21.71(+1.35%)
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.