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, 2012 1219 1248 1229 1236 0 -11.28(-0.90%)
Apr 27, 2012 1225 1256 1233 1247 0 +5.22(+0.42%)
Apr 26, 2012 1213 1248 1224 1242 0 +7.32(+0.59%)
Apr 25, 2012 1210 1244 1221 1235 0 +14.67(+1.20%)
Apr 24, 2012 1183 1226 1203 1220 0 +15.06(+1.25%)
Apr 23, 2012 1179 1214 1196 1205 0 -16.55(-1.35%)
Apr 20, 2012 1201 1236 1215 1222 0 +8.35(+0.69%)
Apr 19, 2012 1181 1229 1204 1213 0 -1.67(-0.14%)
Apr 18, 2012 1185 1228 1202 1215 0 -5.65(-0.46%)
Apr 17, 2012 1185 1228 1192 1221 0 +21.40(+1.78%)
Apr 16, 2012 1167 1209 1183 1199 0 +14.57(+1.23%)
Apr 13, 2012 1180 1211 1182 1185 0 -27.38(-2.26%)
Apr 12, 2012 1170 1216 1192 1212 0 +17.66(+1.48%)
Apr 11, 2012 1176 1202 1184 1194 0 +16.27(+1.38%)
Apr 10, 2012 1177 1205 1175 1178 0 -20.15(-1.68%)
Apr 09, 2012 1178 1207 1188 1198 0 -19.95(-1.64%)
Apr 05, 2012 1182 1227 1208 1218 0 -0.93(-0.08%)
Apr 04, 2012 1210 1236 1212 1219 0 -23.97(-1.93%)
Apr 03, 2012 1215 1249 1226 1243 0 -2.77(-0.22%)
Apr 02, 2012 1208 1253 1223 1246 0 +11.57(+0.94%)
Mar 30, 2012 1221 1244 1222 1234 0 +1.90(+0.15%)
Mar 29, 2012 1202 1237 1214 1232 0 -9.26(-0.75%)
Mar 28, 2012 1200 1247 1223 1242 0 +7.71(+0.62%)
Mar 27, 2012 1217 1254 1231 1234 0 -15.71(-1.26%)
Mar 26, 2012 1228 1257 1235 1250 0 +17.77(+1.44%)
Mar 23, 2012 1192 1236 1210 1232 0 +13.16(+1.08%)
Mar 22, 2012 1206 1231 1209 1219 0 -13.67(-1.11%)
Mar 21, 2012 1224 1247 1228 1232 0 -7.15(-0.58%)
Mar 20, 2012 1223 1251 1227 1239 0 -6.72(-0.54%)
Mar 19, 2012 1233 1259 1219 1246 0 +10.81(+0.88%)
Mar 16, 2012 1230 1257 1224 1235 0 +2.13(+0.17%)
Mar 15, 2012 1198 1240 1201 1233 0 +23.34(+1.93%)
Mar 14, 2012 1188 1222 1194 1210 0 +3.45(+0.29%)
Mar 13, 2012 1141 1211 1166 1206 0 +44.40(+3.82%)
Mar 12, 2012 1165 1170 1150 1162 0 -3.36(-0.29%)
Mar 09, 2012 1126 1174 1149 1165 0 +12.57(+1.09%)
Mar 08, 2012 1124 1159 1139 1153 0 +10.19(+0.89%)
Mar 07, 2012 1093 1147 1127 1143 0 +15.06(+1.34%)
Mar 06, 2012 1115 1146 1124 1128 0 -22.34(-1.94%)
Mar 05, 2012 1119 1156 1137 1150 0 +0.13(+0.01%)
Mar 02, 2012 1138 1171 1147 1150 0 -17.24(-1.48%)
Mar 01, 2012 1168 1181 1160 1167 0 +2.23(+0.19%)
Feb 29, 2012 1146 1186 1158 1165 0 -3.67(-0.31%)
Feb 28, 2012 1136 1177 1152 1168 0 +4.04(+0.35%)
Feb 27, 2012 1115 1172 1138 1164 0 +12.25(+1.06%)
Feb 24, 2012 1163 1167 1147 1152 0 -9.87(-0.85%)
Feb 23, 2012 1100 1165 1131 1162 0 +27.15(+2.39%)
Feb 22, 2012 1154 1156 1131 1135 0 -20.39(-1.76%)
Feb 21, 2012 1127 1169 1147 1155 0 -5.67(-0.49%)
Feb 17, 2012 1161 1161 1161 0 +2.89(+0.25%)
Feb 16, 2012 1107 1163 1128 1158 0 +22.14(+1.95%)
Feb 15, 2012 1114 1149 1129 1136 0 -2.25(-0.20%)
Feb 14, 2012 1122 1152 1125 1138 0 -11.76(-1.02%)
Feb 13, 2012 1133 1163 1140 1150 0 +5.13(+0.45%)
Feb 10, 2012 1113 1155 1139 1145 0 -16.05(-1.38%)
Feb 09, 2012 1156 1181 1156 1161 0 -13.72(-1.17%)
Feb 08, 2012 1140 1180 1157 1175 0 +5.93(+0.51%)
Feb 07, 2012 1139 1177 1156 1169 0 -1.27(-0.11%)
Feb 06, 2012 1162 1186 1163 1170 0 -19.10(-1.61%)
Feb 03, 2012 1154 1196 1165 1189 0 +33.07(+2.86%)
Feb 02, 2012 1124 1162 1137 1156 0 +5.50(+0.48%)
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.