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 (%)
Jun 30, 2010 995.42 1068 1037 1041 0 -9.79(-0.93%)
Jun 29, 2010 1009 1077 1043 1051 0 -36.39(-3.35%)
Jun 25, 2010 1022 1100 1062 1087 0 +24.79(+2.33%)
Jun 24, 2010 1028 1089 1057 1062 0 -25.84(-2.37%)
Jun 23, 2010 1058 1111 1080 1088 0 -13.90(-1.26%)
Jun 22, 2010 1072 1133 1098 1102 0 -14.98(-1.34%)
Jun 21, 2010 1075 1137 1102 1117 0 +6.05(+0.54%)
Jun 18, 2010 1066 1122 1092 1111 0 +0.57(+0.05%)
Jun 17, 2010 1049 1126 1085 1110 0 +13.18(+1.20%)
Jun 16, 2010 1041 1109 1079 1097 0 +4.18(+0.38%)
Jun 15, 2010 1020 1096 1063 1093 0 +28.03(+2.63%)
Jun 14, 2010 1031 1093 1060 1065 0 -10.55(-0.98%)
Jun 11, 2010 1059 1077 1052 1075 0 +4.41(+0.41%)
Jun 10, 2010 1036 1074 1045 1071 0 +28.99(+2.78%)
Jun 09, 2010 1033 1068 1035 1042 0 -7.14(-0.68%)
Jun 08, 2010 1041 1057 1024 1049 0 +11.94(+1.15%)
Jun 07, 2010 1000 1062 1034 1037 0 -7.80(-0.75%)
Jun 04, 2010 1011 1085 1042 1045 0 -57.62(-5.23%)
Jun 03, 2010 1056 1114 1089 1103 0 +3.81(+0.35%)
Jun 02, 2010 1032 1100 1065 1099 0 +33.62(+3.16%)
Jun 01, 2010 1033 1098 1063 1065 0 -28.89(-2.64%)
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%)
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.