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 (%)
Sep 30, 2010 1023 1063 1036 1042 0 -25.48(-2.39%)
Sep 29, 2010 1014 1078 1057 1067 0 -6.55(-0.61%)
Sep 28, 2010 1023 1084 1055 1074 0 -1.74(-0.16%)
Sep 27, 2010 1032 1094 1069 1076 0 -21.76(-1.98%)
Sep 24, 2010 1019 1100 1074 1098 0 +30.44(+2.85%)
Sep 23, 2010 1003 1090 1062 1067 0 -13.25(-1.23%)
Sep 22, 2010 1039 1107 1070 1080 0 -17.25(-1.57%)
Sep 21, 2010 1065 1127 1093 1098 0 -20.64(-1.85%)
Sep 20, 2010 1031 1131 1080 1118 0 +35.41(+3.27%)
Sep 17, 2010 1039 1100 1073 1083 0 -11.65(-1.06%)
Sep 15, 2010 1034 1099 1074 1094 0 +5.28(+0.48%)
Sep 14, 2010 1047 1101 1078 1089 0 -12.10(-1.10%)
Sep 13, 2010 1046 1108 1084 1101 0 +23.44(+2.17%)
Sep 10, 2010 1027 1093 1071 1078 0 -4.11(-0.38%)
Sep 09, 2010 1026 1093 1069 1082 0 +15.44(+1.45%)
Sep 08, 2010 997.76 1079 1054 1066 0 +12.45(+1.18%)
Sep 07, 2010 1029 1084 1052 1054 0 -33.48(-3.08%)
Sep 03, 2010 1088 1088 1088 0 +25.22(+2.37%)
Sep 02, 2010 1016 1069 1050 1062 0 -1.74(-0.16%)
Sep 01, 2010 993.71 1066 1037 1064 0 +32.00(+3.10%)
Aug 31, 2010 986.38 1042 1016 1032 0 +5.14(+0.50%)
Aug 30, 2010 1004 1054 1025 1027 0 -22.18(-2.11%)
Aug 27, 2010 996.54 1059 1027 1049 0 +14.67(+1.42%)
Aug 26, 2010 990.55 1055 1028 1034 0 -8.20(-0.79%)
Aug 25, 2010 977.10 1047 1021 1043 0 +4.14(+0.40%)
Aug 24, 2010 986.43 1055 1027 1038 0 -16.70(-1.58%)
Aug 23, 2010 1018 1081 1053 1055 0 -13.56(-1.27%)
Aug 20, 2010 1014 1077 1049 1069 0 -2.69(-0.25%)
Aug 19, 2010 1036 1098 1063 1071 0 -20.75(-1.90%)
Aug 18, 2010 1029 1104 1081 1092 0 -0.24(-0.02%)
Aug 17, 2010 1016 1106 1070 1092 0 +29.92(+2.82%)
Aug 16, 2010 1001 1069 1048 1062 0 +2.86(+0.27%)
Aug 13, 2010 1005 1075 1056 1060 0 -6.92(-0.65%)
Aug 12, 2010 1001 1075 1053 1067 0 -1.75(-0.16%)
Aug 11, 2010 1041 1101 1064 1068 0 -44.42(-3.99%)
Aug 10, 2010 1057 1126 1102 1113 0 -9.64(-0.86%)
Aug 09, 2010 1052 1127 1103 1122 0 +14.27(+1.29%)
Aug 06, 2010 1044 1118 1089 1108 0 -14.91(-1.33%)
Aug 05, 2010 1057 1130 1112 1123 0 -7.50(-0.66%)
Aug 04, 2010 1069 1138 1117 1130 0 +2.72(+0.24%)
Aug 03, 2010 1086 1145 1120 1128 0 -9.61(-0.84%)
Aug 02, 2010 1072 1145 1118 1137 0 +22.65(+2.03%)
Jul 30, 2010 1095 1128 1099 1115 0 -2.83(-0.25%)
Jul 29, 2010 1067 1137 1102 1118 0 +1.27(+0.11%)
Jul 28, 2010 1056 1138 1109 1116 0 -10.85(-0.96%)
Jul 27, 2010 1081 1157 1123 1127 0 -12.84(-1.13%)
Jul 26, 2010 1073 1145 1114 1140 0 +15.46(+1.37%)
Jul 23, 2010 1044 1131 1089 1125 0 +21.98(+1.99%)
Jul 22, 2010 1016 1108 1077 1103 0 +35.01(+3.28%)
Jul 21, 2010 1053 1122 1063 1068 0 -35.22(-3.19%)
Jul 20, 2010 1048 1108 1053 1103 0 +24.25(+2.25%)
Jul 19, 2010 1017 1089 1061 1079 0 +4.79(+0.45%)
Jul 16, 2010 1028 1104 1070 1074 0 -30.61(-2.77%)
Jul 15, 2010 1096 1122 1087 1104 0 -10.20(-0.92%)
Jul 14, 2010 1108 1131 1104 1115 0 -18.01(-1.59%)
Jul 13, 2010 1094 1136 1105 1133 0 +34.86(+3.18%)
Jul 12, 2010 1046 1109 1087 1098 0 -7.80(-0.71%)
Jul 09, 2010 1036 1108 1078 1105 0 +17.84(+1.64%)
Jul 08, 2010 1042 1104 1067 1088 0 +1.70(+0.16%)
Jul 07, 2010 1012 1092 1055 1086 0 +55.01(+5.34%)
Jul 06, 2010 985.09 1054 1021 1031 0 +7.10(+0.69%)
Jul 02, 2010 962.42 1049 1015 1024 0 -13.92(-1.34%)
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.