Skip to main content
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 (%)
Mar 31, 2010 1176 1188 1163 1171 0 -11.53(-0.98%)
Mar 30, 2010 1190 1197 1173 1182 0 -8.18(-0.69%)
Mar 29, 2010 1193 1204 1178 1190 0 +3.58(+0.30%)
Mar 26, 2010 1178 1211 1180 1187 0 -5.70(-0.48%)
Mar 25, 2010 1177 1224 1183 1192 0 +4.19(+0.35%)
Mar 24, 2010 1176 1206 1184 1188 0 -13.17(-1.10%)
Mar 23, 2010 1179 1206 1182 1201 0 +4.45(+0.37%)
Mar 22, 2010 1170 1202 1177 1197 0 +1.57(+0.13%)
Mar 19, 2010 1185 1212 1182 1195 0 -2.30(-0.19%)
Mar 18, 2010 1195 1207 1183 1198 0 +2.01(+0.17%)
Mar 17, 2010 1163 1205 1173 1196 0 +19.12(+1.63%)
Mar 16, 2010 1144 1182 1156 1176 0 +10.71(+0.92%)
Mar 15, 2010 1150 1170 1153 1166 0 +1.60(+0.14%)
Mar 12, 2010 1167 1181 1157 1164 0 -7.46(-0.64%)
Mar 11, 2010 1156 1177 1154 1172 0 +2.20(+0.19%)
Mar 10, 2010 1161 1181 1156 1169 0 +0.74(+0.06%)
Mar 09, 2010 1150 1178 1152 1169 0 +3.78(+0.32%)
Mar 08, 2010 1167 1176 1154 1165 0 -0.54(-0.05%)
Mar 05, 2010 1139 1170 1140 1165 0 +22.91(+2.01%)
Mar 04, 2010 1109 1149 1130 1143 0 +2.38(+0.21%)
Mar 03, 2010 1109 1159 1134 1140 0 -7.90(-0.69%)
Mar 02, 2010 1117 1159 1139 1148 0 +5.87(+0.51%)
Mar 01, 2010 1108 1149 1130 1142 0 +5.55(+0.49%)
Feb 26, 2010 1103 1147 1122 1137 0 -2.86(-0.25%)
Feb 25, 2010 1097 1145 1119 1139 0 -9.73(-0.85%)
Feb 24, 2010 1095 1159 1126 1149 0 +5.44(+0.48%)
Feb 23, 2010 1125 1163 1132 1144 0 -12.55(-1.09%)
Feb 22, 2010 1120 1163 1140 1156 0 +13.05(+1.14%)
Feb 19, 2010 1083 1156 1119 1143 0 +19.47(+1.73%)
Feb 18, 2010 1081 1127 1106 1124 0 +8.79(+0.79%)
Feb 17, 2010 1086 1129 1103 1115 0 -8.11(-0.72%)
Feb 16, 2010 1072 1127 1098 1123 0 +23.24(+2.11%)
Feb 12, 2010 1100 1100 1100 0 -3.32(-0.30%)
Feb 11, 2010 1061 1110 1083 1103 0 +7.33(+0.67%)
Feb 10, 2010 1045 1108 1078 1096 0 +9.32(+0.86%)
Feb 09, 2010 1041 1095 1068 1087 0 +14.55(+1.36%)
Feb 08, 2010 1049 1092 1061 1072 0 -6.73(-0.62%)
Feb 05, 2010 1034 1088 1046 1079 0 +14.27(+1.34%)
Feb 04, 2010 1051 1091 1058 1064 0 -26.81(-2.46%)
Feb 03, 2010 1080 1109 1083 1091 0 -16.08(-1.45%)
Feb 02, 2010 1075 1118 1094 1107 0 +9.59(+0.87%)
Feb 01, 2010 1072 1115 1086 1098 0 +6.97(+0.64%)
Jan 29, 2010 1100 1125 1083 1091 0 -16.11(-1.46%)
Jan 28, 2010 1126 1135 1094 1107 0 -16.30(-1.45%)
Jan 27, 2010 1068 1129 1080 1123 0 +33.09(+3.04%)
Jan 26, 2010 1064 1121 1078 1090 0 -14.59(-1.32%)
Jan 25, 2010 1073 1122 1086 1105 0 +4.98(+0.45%)
Jan 22, 2010 1096 1148 1090 1100 0 -35.63(-3.14%)
Jan 21, 2010 1139 1165 1121 1135 0 -4.81(-0.42%)
Jan 20, 2010 1062 1153 1094 1140 0 +37.63(+3.41%)
Jan 19, 2010 1050 1108 1078 1103 0 +18.36(+1.69%)
Jan 15, 2010 1084 1084 1084 0 -23.02(-2.08%)
Jan 14, 2010 1066 1118 1084 1107 0 +5.41(+0.49%)
Jan 13, 2010 1093 1109 1077 1102 0 +13.35(+1.23%)
Jan 12, 2010 1048 1104 1079 1088 0 -6.63(-0.61%)
Jan 11, 2010 1080 1124 1089 1095 0 -16.30(-1.47%)
Jan 08, 2010 1056 1121 1088 1111 0 +14.23(+1.30%)
Jan 07, 2010 1051 1105 1072 1097 0 +24.03(+2.24%)
Jan 06, 2010 1077 1092 1061 1073 0 -4.34(-0.40%)
Jan 05, 2010 1083 1095 1064 1077 0 -6.33(-0.58%)
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.