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 (%)
Dec 31, 2012 1280 1280 1280 0 +17.56(+1.39%)
Dec 28, 2012 1260 1275 1254 1263 0 -7.58(-0.60%)
Dec 27, 2012 1275 1280 1252 1270 0 -4.50(-0.35%)
Dec 26, 2012 1253 1286 1268 1275 0 -3.51(-0.27%)
Dec 24, 2012 1278 1278 1278 0 -4.82(-0.38%)
Dec 21, 2012 1260 1291 1265 1283 0 -8.45(-0.65%)
Dec 20, 2012 1268 1295 1278 1291 0 +5.55(+0.43%)
Dec 19, 2012 1274 1299 1280 1286 0 -6.36(-0.49%)
Dec 18, 2012 1258 1297 1271 1292 0 +15.62(+1.22%)
Dec 17, 2012 1234 1279 1252 1277 0 +24.70(+1.97%)
Dec 14, 2012 1223 1260 1246 1252 0 -1.88(-0.15%)
Dec 13, 2012 1244 1267 1248 1254 0 -4.45(-0.35%)
Dec 12, 2012 1235 1273 1252 1258 0 -1.88(-0.15%)
Dec 11, 2012 1230 1267 1249 1260 0 +6.77(+0.54%)
Dec 10, 2012 1241 1266 1243 1253 0 +0.40(+0.03%)
Dec 07, 2012 1252 1260 1241 1253 0 +2.34(+0.19%)
Dec 06, 2012 1240 1256 1238 1251 0 +1.96(+0.16%)
Dec 05, 2012 1225 1257 1239 1249 0 +4.00(+0.32%)
Dec 04, 2012 1230 1259 1237 1245 0 -4.20(-0.34%)
Nov 30, 2012 1247 1257 1238 1249 0 -0.24(-0.02%)
Nov 29, 2012 1223 1262 1241 1249 0 +0.79(+0.06%)
Nov 28, 2012 1231 1252 1233 1248 0 -0.37(-0.03%)
Nov 27, 2012 1234 1265 1244 1249 0 -8.07(-0.64%)
Nov 26, 2012 1245 1266 1246 1257 0 -9.65(-0.76%)
Nov 24, 2012 1218 1268 1250 1266 0 -0.15(-0.01%)
Nov 23, 2012 1218 1268 1250 1267 0 +16.85(+1.35%)
Nov 21, 2012 1250 1250 1250 0 +2.17(+0.17%)
Nov 20, 2012 1223 1255 1232 1248 0 +3.44(+0.28%)
Nov 19, 2012 1218 1250 1229 1244 0 +23.17(+1.90%)
Nov 16, 2012 1201 1233 1203 1221 0 +4.41(+0.36%)
Nov 15, 2012 1196 1229 1207 1217 0 +1.56(+0.13%)
Nov 14, 2012 1222 1241 1211 1215 0 -17.31(-1.40%)
Nov 13, 2012 1222 1251 1227 1232 0 -12.85(-1.03%)
Nov 12, 2012 1244 1254 1236 1245 0 +3.90(+0.31%)
Nov 09, 2012 1241 1257 1235 1241 0 -2.78(-0.22%)
Nov 08, 2012 1231 1270 1243 1244 0 -10.55(-0.84%)
Nov 07, 2012 1265 1288 1250 1255 0 -43.57(-3.36%)
Nov 06, 2012 1258 1304 1283 1298 0 +13.23(+1.03%)
Nov 05, 2012 1272 1292 1264 1285 0 +12.42(+0.98%)
Nov 02, 2012 1265 1296 1269 1273 0 -14.11(-1.10%)
Nov 01, 2012 1257 1295 1262 1287 0 +9.10(+0.71%)
Oct 31, 2012 1256 1285 1262 1278 0 +3.82(+0.30%)
Oct 26, 2012 1274 1274 1274 0 -7.77(-0.61%)
Oct 25, 2012 1260 1292 1268 1281 0 +7.09(+0.56%)
Oct 24, 2012 1250 1284 1266 1274 0 +5.97(+0.47%)
Oct 23, 2012 1240 1275 1251 1268 0 -0.53(-0.04%)
Oct 19, 2012 1274 1281 1261 1269 0 -9.44(-0.74%)
Oct 18, 2012 1275 1290 1263 1278 0 +0.75(+0.06%)
Oct 17, 2012 1225 1285 1247 1278 0 +30.03(+2.41%)
Oct 16, 2012 1216 1263 1221 1248 0 +13.51(+1.09%)
Oct 15, 2012 1216 1243 1224 1234 0 +4.98(+0.41%)
Oct 12, 2012 1219 1251 1222 1229 0 -22.80(-1.82%)
Oct 11, 2012 1228 1264 1245 1252 0 +6.88(+0.55%)
Oct 10, 2012 1220 1254 1235 1245 0 +8.27(+0.67%)
Oct 09, 2012 1224 1254 1234 1237 0 -13.47(-1.08%)
Oct 08, 2012 1210 1256 1243 1250 0 -3.13(-0.25%)
Oct 06, 2012 1259 1267 1246 1253 0 +0.00(+0.00%)
Oct 05, 2012 1235 1267 1246 1253 0 -0.24(-0.02%)
Oct 04, 2012 1227 1259 1240 1254 0 +12.24(+0.99%)
Oct 03, 2012 1218 1252 1233 1241 0 +0.68(+0.05%)
Oct 02, 2012 1244 1248 1232 1241 0 +1.87(+0.15%)
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.