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 (%)
Jan 31, 2012 1130 1134 1111 1124 0 +1.85(+0.16%)
Jan 30, 2012 1117 1130 1107 1122 0 -5.72(-0.51%)
Jan 27, 2012 1116 1135 1110 1127 0 +5.14(+0.46%)
Jan 26, 2012 1131 1157 1110 1122 0 -26.53(-2.31%)
Jan 25, 2012 1154 1168 1133 1149 0 -10.01(-0.86%)
Jan 24, 2012 1124 1166 1143 1159 0 -7.34(-0.63%)
Jan 23, 2012 1126 1177 1151 1166 0 +0.17(+0.01%)
Jan 20, 2012 1124 1170 1146 1166 0 +9.94(+0.86%)
Jan 19, 2012 1116 1165 1137 1156 0 +6.81(+0.59%)
Jan 18, 2012 1118 1164 1126 1149 0 -25.75(-2.19%)
Jan 17, 2012 1152 1200 1161 1175 0 -6.68(-0.57%)
Jan 13, 2012 1182 1182 1182 0 -7.56(-0.64%)
Jan 12, 2012 1155 1192 1167 1189 0 +11.61(+0.99%)
Jan 11, 2012 1142 1182 1162 1178 0 +0.12(+0.01%)
Jan 10, 2012 1144 1187 1161 1177 0 +19.26(+1.66%)
Jan 09, 2012 1124 1164 1141 1158 0 +4.41(+0.38%)
Jan 06, 2012 1118 1163 1138 1154 0 -2.15(-0.19%)
Jan 05, 2012 1101 1161 1121 1156 0 +14.20(+1.24%)
Jan 04, 2012 1116 1149 1126 1142 0 +24.26(+2.17%)
Dec 30, 2011 1125 1131 1114 1118 0 -11.44(-1.01%)
Dec 29, 2011 1113 1132 1109 1129 0 +16.67(+1.50%)
Dec 28, 2011 1131 1134 1108 1112 0 -18.75(-1.66%)
Dec 27, 2011 1128 1142 1123 1131 0 -1.30(-0.11%)
Dec 23, 2011 1132 1132 1132 0 +15.59(+1.40%)
Dec 21, 2011 1110 1121 1097 1117 0 +6.93(+0.62%)
Dec 20, 2011 1087 1115 1082 1110 0 +42.63(+3.99%)
Dec 19, 2011 1093 1101 1061 1067 0 -21.66(-1.99%)
Dec 16, 2011 1087 1108 1075 1089 0 +13.23(+1.23%)
Dec 15, 2011 1082 1089 1067 1076 0 +8.11(+0.76%)
Dec 14, 2011 1061 1083 1055 1068 0 -1.48(-0.14%)
Dec 13, 2011 1092 1101 1058 1069 0 -16.84(-1.55%)
Dec 12, 2011 1086 1093 1073 1086 0 -17.94(-1.63%)
Dec 09, 2011 1056 1111 1079 1104 0 +30.10(+2.80%)
Dec 08, 2011 1076 1106 1070 1074 0 -39.27(-3.53%)
Dec 07, 2011 1068 1119 1078 1113 0 +9.96(+0.90%)
Dec 06, 2011 1080 1114 1090 1103 0 -2.52(-0.23%)
Dec 05, 2011 1095 1119 1091 1105 0 +13.00(+1.19%)
Dec 02, 2011 1061 1111 1082 1092 0 +16.02(+1.49%)
Dec 01, 2011 1056 1089 1065 1076 0 -10.08(-0.93%)
Nov 30, 2011 1030 1089 1035 1087 0 +74.30(+7.34%)
Nov 29, 2011 997.88 1028 1006 1012 0 -8.01(-0.79%)
Nov 28, 2011 999.86 1033 1005 1020 0 +27.36(+2.76%)
Nov 25, 2011 958.17 1014 988.31 992.90 0 -2.92(-0.29%)
Nov 23, 2011 995.83 995.83 995.83 0 -30.52(-2.97%)
Nov 22, 2011 1008 1042 1018 1026 0 -3.31(-0.32%)
Nov 21, 2011 1020 1050 1022 1030 0 -31.96(-3.01%)
Nov 18, 2011 1062 1070 1048 1062 0 +5.27(+0.50%)
Nov 17, 2011 1057 1089 1049 1056 0 -18.75(-1.74%)
Nov 16, 2011 1056 1104 1072 1075 0 -19.90(-1.82%)
Nov 15, 2011 1049 1102 1072 1095 0 +11.77(+1.09%)
Nov 14, 2011 1078 1101 1074 1083 0 -22.81(-2.06%)
Nov 11, 2011 1064 1113 1090 1106 0 +25.48(+2.36%)
Nov 10, 2011 1066 1094 1064 1081 0 +17.74(+1.67%)
Nov 09, 2011 1071 1099 1059 1063 0 -57.01(-5.09%)
Nov 08, 2011 1097 1124 1089 1120 0 +25.08(+2.29%)
Nov 07, 2011 1054 1100 1074 1095 0 +19.45(+1.81%)
Nov 04, 2011 1054 1083 1058 1075 0 -18.99(-1.74%)
Nov 03, 2011 1081 1105 1057 1094 0 +12.20(+1.13%)
Nov 02, 2011 1061 1098 1061 1082 0 +34.29(+3.27%)
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.