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 31, 2012 1147 1158 1131 1147 0 +0.44(+0.04%)
May 30, 2012 1159 1162 1143 1147 0 -20.55(-1.76%)
May 29, 2012 1137 1171 1152 1168 0 +14.15(+1.23%)
May 25, 2012 1153 1153 1153 0 -0.11(-0.01%)
May 24, 2012 1122 1160 1138 1153 0 +2.83(+0.25%)
May 23, 2012 1104 1155 1127 1151 0 +4.68(+0.41%)
May 22, 2012 1123 1167 1139 1146 0 -3.52(-0.31%)
May 21, 2012 1140 1156 1133 1150 0 +12.49(+1.10%)
May 18, 2012 1118 1158 1132 1137 0 -7.52(-0.66%)
May 17, 2012 1131 1166 1143 1145 0 -11.75(-1.02%)
May 16, 2012 1151 1186 1155 1156 0 -14.12(-1.21%)
May 15, 2012 1137 1187 1162 1170 0 -0.90(-0.08%)
May 14, 2012 1164 1190 1167 1171 0 -21.92(-1.84%)
May 11, 2012 1160 1206 1178 1193 0 -8.56(-0.71%)
May 10, 2012 1169 1213 1194 1202 0 +10.78(+0.91%)
May 09, 2012 1171 1205 1184 1191 0 -24.28(-2.00%)
May 08, 2012 1207 1223 1199 1215 0 -1.24(-0.10%)
May 07, 2012 1175 1227 1203 1217 0 +7.98(+0.66%)
May 04, 2012 1198 1227 1200 1209 0 -17.14(-1.40%)
May 03, 2012 1207 1240 1220 1226 0 -7.05(-0.57%)
May 02, 2012 1208 1240 1221 1233 0 -5.22(-0.42%)
May 01, 2012 1208 1258 1230 1238 0 +1.93(+0.16%)
Apr 30, 2012 1219 1248 1229 1236 0 -11.28(-0.90%)
Apr 27, 2012 1225 1256 1233 1247 0 +5.22(+0.42%)
Apr 26, 2012 1213 1248 1224 1242 0 +7.32(+0.59%)
Apr 25, 2012 1210 1244 1221 1235 0 +14.67(+1.20%)
Apr 24, 2012 1183 1226 1203 1220 0 +15.06(+1.25%)
Apr 23, 2012 1179 1214 1196 1205 0 -16.55(-1.35%)
Apr 20, 2012 1201 1236 1215 1222 0 +8.35(+0.69%)
Apr 19, 2012 1181 1229 1204 1213 0 -1.67(-0.14%)
Apr 18, 2012 1185 1228 1202 1215 0 -5.65(-0.46%)
Apr 17, 2012 1185 1228 1192 1221 0 +21.40(+1.78%)
Apr 16, 2012 1167 1209 1183 1199 0 +14.57(+1.23%)
Apr 13, 2012 1180 1211 1182 1185 0 -27.38(-2.26%)
Apr 12, 2012 1170 1216 1192 1212 0 +17.66(+1.48%)
Apr 11, 2012 1176 1202 1184 1194 0 +16.27(+1.38%)
Apr 10, 2012 1177 1205 1175 1178 0 -20.15(-1.68%)
Apr 09, 2012 1178 1207 1188 1198 0 -19.95(-1.64%)
Apr 05, 2012 1182 1227 1208 1218 0 -0.93(-0.08%)
Apr 04, 2012 1210 1236 1212 1219 0 -23.97(-1.93%)
Apr 03, 2012 1215 1249 1226 1243 0 -2.77(-0.22%)
Apr 02, 2012 1208 1253 1223 1246 0 +11.57(+0.94%)
Mar 30, 2012 1221 1244 1222 1234 0 +1.90(+0.15%)
Mar 29, 2012 1202 1237 1214 1232 0 -9.26(-0.75%)
Mar 28, 2012 1200 1247 1223 1242 0 +7.71(+0.62%)
Mar 27, 2012 1217 1254 1231 1234 0 -15.71(-1.26%)
Mar 26, 2012 1228 1257 1235 1250 0 +17.77(+1.44%)
Mar 23, 2012 1192 1236 1210 1232 0 +13.16(+1.08%)
Mar 22, 2012 1206 1231 1209 1219 0 -13.67(-1.11%)
Mar 21, 2012 1224 1247 1228 1232 0 -7.15(-0.58%)
Mar 20, 2012 1223 1251 1227 1239 0 -6.72(-0.54%)
Mar 19, 2012 1233 1259 1219 1246 0 +10.81(+0.88%)
Mar 16, 2012 1230 1257 1224 1235 0 +2.13(+0.17%)
Mar 15, 2012 1198 1240 1201 1233 0 +23.34(+1.93%)
Mar 14, 2012 1188 1222 1194 1210 0 +3.45(+0.29%)
Mar 13, 2012 1141 1211 1166 1206 0 +44.40(+3.82%)
Mar 12, 2012 1165 1170 1150 1162 0 -3.36(-0.29%)
Mar 09, 2012 1126 1174 1149 1165 0 +12.57(+1.09%)
Mar 08, 2012 1124 1159 1139 1153 0 +10.19(+0.89%)
Mar 07, 2012 1093 1147 1127 1143 0 +15.06(+1.34%)
Mar 06, 2012 1115 1146 1124 1128 0 -22.34(-1.94%)
Mar 05, 2012 1119 1156 1137 1150 0 +0.13(+0.01%)
Mar 02, 2012 1138 1171 1147 1150 0 -17.24(-1.48%)
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.