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 (%)
May 28, 2010 1094 1094 1094 0 -23.46(-2.10%)
May 27, 2010 1059 1122 1092 1118 0 +28.23(+2.59%)
May 26, 2010 1060 1117 1083 1089 0 -5.10(-0.47%)
May 25, 2010 1026 1100 1059 1094 0 +3.65(+0.33%)
May 24, 2010 1069 1123 1088 1091 0 -28.22(-2.52%)
May 21, 2010 1080 1129 1073 1119 0 +23.88(+2.18%)
May 20, 2010 1070 1131 1093 1095 0 -49.59(-4.33%)
May 19, 2010 1112 1169 1127 1145 0 -5.69(-0.49%)
May 18, 2010 1147 1197 1143 1150 0 -32.34(-2.73%)
May 17, 2010 1139 1195 1157 1183 0 +5.01(+0.43%)
May 14, 2010 1158 1196 1160 1178 0 -22.43(-1.87%)
May 13, 2010 1182 1220 1192 1200 0 -16.64(-1.37%)
May 12, 2010 1177 1222 1193 1217 0 +19.36(+1.62%)
May 11, 2010 1203 1215 1182 1197 0 +3.87(+0.32%)
May 10, 2010 1144 1198 1165 1194 0 +58.85(+5.19%)
May 07, 2010 1142 1179 1126 1135 0 -27.38(-2.36%)
May 06, 2010 1172 1214 1106 1162 0 -13.85(-1.18%)
May 05, 2010 1185 1206 1169 1176 0 -8.45(-0.71%)
May 04, 2010 1188 1209 1174 1184 0 -32.35(-2.66%)
May 03, 2010 1196 1221 1200 1217 0 +13.80(+1.15%)
Apr 30, 2010 1217 1236 1199 1203 0 -31.84(-2.58%)
Apr 29, 2010 1215 1240 1206 1235 0 +30.84(+2.56%)
Apr 28, 2010 1189 1221 1191 1204 0 +12.86(+1.08%)
Apr 27, 2010 1192 1227 1183 1191 0 -19.49(-1.61%)
Apr 26, 2010 1219 1239 1206 1211 0 -23.69(-1.92%)
Apr 23, 2010 1218 1243 1215 1234 0 +3.94(+0.32%)
Apr 22, 2010 1188 1237 1192 1230 0 +20.13(+1.66%)
Apr 21, 2010 1190 1231 1189 1210 0 -5.63(-0.46%)
Apr 20, 2010 1201 1228 1195 1216 0 -10.67(-0.87%)
Apr 19, 2010 1205 1243 1203 1227 0 +7.63(+0.63%)
Apr 16, 2010 1229 1250 1200 1219 0 -26.91(-2.16%)
Apr 15, 2010 1230 1258 1236 1246 0 +2.27(+0.18%)
Apr 14, 2010 1219 1252 1218 1244 0 +17.70(+1.44%)
Apr 13, 2010 1217 1242 1217 1226 0 -6.39(-0.52%)
Apr 12, 2010 1207 1243 1214 1232 0 +12.48(+1.02%)
Apr 09, 2010 1198 1230 1203 1220 0 +7.79(+0.64%)
Apr 08, 2010 1188 1218 1195 1212 0 +2.98(+0.25%)
Apr 07, 2010 1214 1225 1200 1209 0 -6.88(-0.57%)
Apr 06, 2010 1177 1221 1187 1216 0 +22.47(+1.88%)
Apr 05, 2010 1169 1200 1177 1193 0 +12.23(+1.04%)
Apr 01, 2010 1181 1181 1181 0 +10.66(+0.91%)
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%)
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.