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 (%)
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%)
Aug 03, 2009 1106 1151 1113 1141 0 +25.64(+2.30%)
Jul 31, 2009 1079 1129 1090 1115 0 +9.30(+0.84%)
Jul 30, 2009 1082 1123 1086 1106 0 +21.20(+1.95%)
Jul 29, 2009 1075 1097 1063 1085 0 -6.64(-0.61%)
Jul 28, 2009 1062 1111 1072 1091 0 -10.10(-0.92%)
Jul 27, 2009 1096 1124 1080 1101 0 +8.65(+0.79%)
Jul 25, 2009 1076 1098 1076 1093 0 +1.36(+0.12%)
Jul 24, 2009 1076 1100 1062 1091 0 +5.12(+0.47%)
Jul 23, 2009 1033 1095 1039 1086 0 +32.18(+3.05%)
Jul 22, 2009 987.44 1071 1022 1054 0 +10.64(+1.02%)
Jul 21, 2009 1024 1082 1023 1043 0 -19.83(-1.87%)
Jun 26, 2009 1034 1072 1023 1063 0 +22.25(+2.14%)
Jun 25, 2009 1017 1043 1010 1041 0 +30.45(+3.01%)
Jun 24, 2009 996.40 1028 987.04 1010 0 +16.19(+1.63%)
Jun 23, 2009 971.43 1018 981.67 994.27 0 +2.27(+0.23%)
Jun 22, 2009 1036 1043 987.75 992.01 0 -54.36(-5.20%)
Jun 19, 2009 1036 1055 1019 1046 0 +20.77(+2.03%)
Jun 18, 2009 1010 1036 998.05 1026 0 +17.99(+1.79%)
Jun 17, 2009 1011 1034 981.43 1008 0 -4.45(-0.44%)
Jun 16, 2009 1039 1047 1005 1012 0 -19.00(-1.84%)
Jun 15, 2009 1050 1059 1021 1031 0 -29.22(-2.76%)
Jun 12, 2009 1055 1071 1041 1060 0 +1.59(+0.15%)
Jun 11, 2009 1047 1081 1041 1059 0 +14.38(+1.38%)
Jun 10, 2009 1076 1079 1030 1044 0 -26.13(-2.44%)
Jun 09, 2009 1071 1082 1049 1070 0 +6.34(+0.60%)
Jun 08, 2009 1063 1078 1050 1064 0 +2.05(+0.19%)
Jun 05, 2009 1096 1101 1044 1062 0 -28.50(-2.61%)
Jun 04, 2009 1050 1094 1041 1091 0 +44.04(+4.21%)
Jun 03, 2009 1052 1064 1027 1047 0 -13.88(-1.31%)
Jun 02, 2009 1056 1083 1038 1060 0 -1.84(-0.17%)
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.