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 (%)
Feb 28, 2014 1673 1702 1668 1682 0 -8.11(-0.48%)
Feb 27, 2014 1661 1702 1673 1690 0 +2.24(+0.13%)
Feb 26, 2014 1682 1703 1669 1688 0 +9.57(+0.57%)
Feb 25, 2014 1660 1698 1673 1679 0 -16.84(-0.99%)
Feb 24, 2014 1659 1709 1675 1695 0 +20.12(+1.20%)
Feb 21, 2014 1653 1685 1658 1675 0 +13.73(+0.83%)
Feb 20, 2014 1634 1673 1642 1662 0 +2.83(+0.17%)
Feb 19, 2014 1653 1692 1651 1659 0 -23.91(-1.42%)
Feb 18, 2014 1677 1692 1671 1683 0 -1.28(-0.08%)
Feb 14, 2014 1684 1684 1684 0 +7.64(+0.46%)
Feb 13, 2014 1633 1683 1655 1676 0 +0.71(+0.04%)
Feb 12, 2014 1679 1695 1668 1676 0 -1.08(-0.06%)
Feb 11, 2014 1643 1685 1653 1677 0 +16.55(+1.00%)
Feb 10, 2014 1629 1666 1645 1660 0 +0.69(+0.04%)
Feb 07, 2014 1619 1668 1631 1659 0 +24.55(+1.50%)
Feb 06, 2014 1590 1641 1611 1635 0 +21.08(+1.31%)
Feb 05, 2014 1607 1637 1605 1614 0 -11.65(-0.72%)
Feb 04, 2014 1594 1640 1600 1625 0 +21.71(+1.35%)
Feb 03, 2014 1656 1667 1599 1604 0 -53.21(-3.21%)
Jan 31, 2014 1658 1677 1648 1657 0 -25.95(-1.54%)
Jan 30, 2014 1664 1693 1666 1683 0 +17.87(+1.07%)
Jan 29, 2014 1672 1692 1655 1665 0 -22.83(-1.35%)
Jan 28, 2014 1696 1702 1672 1688 0 +5.54(+0.33%)
Jan 27, 2014 1682 1713 1677 1682 0 -19.62(-1.15%)
Jan 24, 2014 1678 1725 1668 1702 0 -43.72(-2.50%)
Jan 23, 2014 1749 1774 1735 1746 0 -36.15(-2.03%)
Jan 22, 2014 1745 1789 1763 1782 0 +15.17(+0.86%)
Jan 21, 2014 1739 1779 1739 1767 0 +28.90(+1.66%)
Jan 17, 2014 1738 1738 1738 0 -5.49(-0.31%)
Jan 16, 2014 1745 1757 1733 1743 0 -8.88(-0.51%)
Jan 15, 2014 1732 1760 1738 1752 0 +12.48(+0.72%)
Jan 14, 2014 1724 1745 1724 1740 0 +10.85(+0.63%)
Jan 13, 2014 1742 1761 1721 1729 0 -30.51(-1.73%)
Jan 10, 2014 1768 1772 1750 1759 0 -8.99(-0.51%)
Jan 09, 2014 1746 1777 1755 1768 0 +7.59(+0.43%)
Jan 08, 2014 1742 1769 1746 1761 0 -1.74(-0.10%)
Jan 07, 2014 1736 1773 1748 1762 0 +14.13(+0.81%)
Jan 06, 2014 1738 1778 1743 1748 0 -6.62(-0.38%)
Jan 03, 2014 1738 1766 1735 1755 0 +14.48(+0.83%)
Jan 02, 2014 1749 1758 1732 1740 0 -15.01(-0.86%)
Dec 31, 2013 1755 1755 1755 0 +7.81(+0.45%)
Dec 30, 2013 1719 1756 1740 1748 0 -6.00(-0.34%)
Dec 27, 2013 1735 1761 1742 1754 0 +2.41(+0.14%)
Dec 26, 2013 1733 1762 1740 1751 0 +1.23(+0.07%)
Dec 24, 2013 1750 1750 1750 0 +4.49(+0.26%)
Dec 23, 2013 1716 1754 1726 1745 0 +20.08(+1.16%)
Dec 20, 2013 1699 1735 1692 1725 0 +19.02(+1.11%)
Dec 19, 2013 1691 1719 1698 1706 0 -11.35(-0.66%)
Dec 18, 2013 1669 1721 1672 1718 0 +30.33(+1.80%)
Dec 17, 2013 1674 1705 1676 1687 0 -11.54(-0.68%)
Dec 16, 2013 1675 1709 1680 1699 0 +15.45(+0.92%)
Dec 13, 2013 1667 1702 1676 1684 0 -6.41(-0.38%)
Dec 12, 2013 1685 1701 1677 1690 0 +6.02(+0.36%)
Dec 11, 2013 1706 1710 1679 1684 0 -20.04(-1.18%)
Dec 10, 2013 1689 1722 1698 1704 0 -13.09(-0.76%)
Dec 09, 2013 1720 1732 1708 1717 0 +2.55(+0.15%)
Dec 06, 2013 1710 1723 1699 1714 0 +24.01(+1.42%)
Dec 05, 2013 1657 1703 1680 1690 0 -6.42(-0.38%)
Dec 04, 2013 1667 1719 1682 1697 0 -9.33(-0.55%)
Dec 03, 2013 1722 1735 1696 1706 0 -22.55(-1.30%)
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.