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 (%)
Jul 31, 2009 1079 1129 1090 1115 0 +9.30(+0.84%)
Jul 30, 2009 1082 1123 1086 1106 0 +21.20(+1.95%)
Jul 29, 2009 1075 1097 1063 1085 0 -6.64(-0.61%)
Jul 28, 2009 1062 1111 1072 1091 0 -10.10(-0.92%)
Jul 27, 2009 1096 1124 1080 1101 0 +8.65(+0.79%)
Jul 25, 2009 1076 1098 1076 1093 0 +1.36(+0.12%)
Jul 24, 2009 1076 1100 1062 1091 0 +5.12(+0.47%)
Jul 23, 2009 1033 1095 1039 1086 0 +32.18(+3.05%)
Jul 22, 2009 987.44 1071 1022 1054 0 +10.64(+1.02%)
Jul 21, 2009 1024 1082 1023 1043 0 -19.83(-1.87%)
Jun 26, 2009 1034 1072 1023 1063 0 +22.25(+2.14%)
Jun 25, 2009 1017 1043 1010 1041 0 +30.45(+3.01%)
Jun 24, 2009 996.40 1028 987.04 1010 0 +16.19(+1.63%)
Jun 23, 2009 971.43 1018 981.67 994.27 0 +2.27(+0.23%)
Jun 22, 2009 1036 1043 987.75 992.01 0 -54.36(-5.20%)
Jun 19, 2009 1036 1055 1019 1046 0 +20.77(+2.03%)
Jun 18, 2009 1010 1036 998.05 1026 0 +17.99(+1.79%)
Jun 17, 2009 1011 1034 981.43 1008 0 -4.45(-0.44%)
Jun 16, 2009 1039 1047 1005 1012 0 -19.00(-1.84%)
Jun 15, 2009 1050 1059 1021 1031 0 -29.22(-2.76%)
Jun 12, 2009 1055 1071 1041 1060 0 +1.59(+0.15%)
Jun 11, 2009 1047 1081 1041 1059 0 +14.38(+1.38%)
Jun 10, 2009 1076 1079 1030 1044 0 -26.13(-2.44%)
Jun 09, 2009 1071 1082 1049 1070 0 +6.34(+0.60%)
Jun 08, 2009 1063 1078 1050 1064 0 +2.05(+0.19%)
Jun 05, 2009 1096 1101 1044 1062 0 -28.50(-2.61%)
Jun 04, 2009 1050 1094 1041 1091 0 +44.04(+4.21%)
Jun 03, 2009 1052 1064 1027 1047 0 -13.88(-1.31%)
Jun 02, 2009 1056 1083 1038 1060 0 -1.84(-0.17%)
Jun 01, 2009 1062 1083 1043 1062 0 +10.10(+0.96%)
May 29, 2009 1029 1056 1007 1052 0 +31.73(+3.11%)
May 28, 2009 1011 1032 995.11 1020 0 +17.38(+1.73%)
May 27, 2009 1031 1044 995.21 1003 0 -30.94(-2.99%)
May 26, 2009 985.23 1038 979.26 1034 0 +41.57(+4.19%)
May 25, 2009 996.00 1013 979.06 992.39 0 +0.00(+0.00%)
May 22, 2009 996.00 1013 979.06 992.39 0 -4.31(-0.43%)
May 21, 2009 980.86 1012 963.85 996.70 0 +9.69(+0.98%)
May 20, 2009 1036 1049 975.07 987.02 0 -35.65(-3.49%)
May 19, 2009 1028 1056 999.29 1023 0 +3.53(+0.35%)
May 18, 2009 969.00 1024 961.62 1019 0 +58.41(+6.08%)
May 15, 2009 980.59 988.38 949.47 960.73 0 -20.52(-2.09%)
May 14, 2009 949.08 995.63 938.17 981.25 0 +33.18(+3.50%)
May 13, 2009 986.22 999.31 940.38 948.07 0 -41.90(-4.23%)
May 12, 2009 1019 1031 958.76 989.97 0 -17.44(-1.73%)
May 11, 2009 1054 1071 997.78 1007 0 -71.67(-6.64%)
May 08, 2009 1024 1085 1000 1079 0 +96.36(+9.81%)
May 07, 2009 1034 1075 967.79 982.72 0 -40.87(-3.99%)
May 06, 2009 984.37 1044 967.75 1024 0 +54.74(+5.65%)
May 05, 2009 994.02 1005 956.78 968.86 0 -36.61(-3.64%)
May 04, 2009 958.71 1011 948.03 1005 0 +68.14(+7.27%)
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.