Regional - Northeast Banks Sector (CIX: MSECTOR411)
1,822.62   -23.37 (-1.27%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1841 1846 1813 1823 0 -23.34(-1.26%)
Apr 23, 2015 1842 1857 1831 1846 0 -1.15(-0.06%)
Apr 22, 2015 1831 1857 1820 1847 0 +16.78(+0.92%)
Apr 21, 2015 1829 1845 1813 1830 0 +10.85(+0.60%)
Apr 20, 2015 1818 1831 1807 1819 0 +8.24(+0.45%)
Apr 17, 2015 1826 1833 1804 1811 0 -27.38(-1.49%)
Apr 16, 2015 1837 1847 1826 1839 0 -5.60(-0.30%)
Apr 15, 2015 1839 1854 1831 1844 0 +10.02(+0.55%)
Apr 14, 2015 1836 1846 1820 1834 0 -9.61(-0.52%)
Apr 13, 2015 1834 1854 1829 1844 0 +5.99(+0.33%)
Apr 10, 2015 1837 1843 1825 1838 0 +1.47(+0.08%)
Apr 09, 2015 1830 1843 1818 1836 0 +2.64(+0.14%)
Apr 08, 2015 1832 1844 1820 1834 0 +4.06(+0.22%)
Apr 07, 2015 1821 1842 1814 1830 0 +7.26(+0.40%)
Apr 06, 2015 1807 1831 1788 1822 0 -5.98(-0.33%)
Apr 02, 2015 1828 1828 1828 1828 0 +10.46(+0.58%)
Apr 01, 2015 1816 1827 1796 1818 0 -1.99(-0.11%)
Mar 31, 2015 1815 1827 1805 1820 0 -4.03(-0.22%)
Mar 30, 2015 1804 1834 1800 1824 0 +17.69(+0.98%)
Mar 27, 2015 1803 1813 1791 1806 0 +0.28(+0.02%)
Mar 26, 2015 1792 1812 1780 1806 0 +10.69(+0.60%)
Mar 25, 2015 1829 1833 1794 1795 0 -33.80(-1.85%)
Mar 24, 2015 1839 1847 1821 1829 0 -13.10(-0.71%)
Mar 23, 2015 1853 1865 1838 1842 0 -12.72(-0.69%)
Mar 20, 2015 1836 1862 1828 1855 0 +27.46(+1.50%)
Mar 19, 2015 1829 1838 1814 1827 0 -7.06(-0.38%)
Mar 18, 2015 1836 1855 1824 1835 0 -5.27(-0.29%)
Mar 17, 2015 1825 1844 1815 1840 0 +9.16(+0.50%)
Mar 16, 2015 1823 1839 1810 1831 0 +16.50(+0.91%)
Mar 13, 2015 1815 1820 1791 1814 0 -3.58(-0.20%)
Mar 12, 2015 1791 1825 1781 1818 0 +41.96(+2.36%)
Mar 11, 2015 1762 1783 1757 1776 0 +16.40(+0.93%)
Mar 10, 2015 1786 1789 1757 1759 0 -44.00(-2.44%)
Mar 09, 2015 1792 1812 1784 1803 0 +13.37(+0.75%)
Mar 06, 2015 1774 1834 1770 1790 0 -10.66(-0.59%)
Mar 05, 2015 1803 1809 1783 1801 0 +0.31(+0.02%)
Mar 04, 2015 1800 1808 1791 1800 0 -6.65(-0.37%)
Mar 03, 2015 1806 1808 1799 1807 0 -5.51(-0.30%)
Mar 02, 2015 1793 1817 1787 1812 0 +22.36(+1.25%)
Feb 27, 2015 1796 1806 1786 1790 0 -8.57(-0.48%)
Feb 26, 2015 1796 1800 1790 1799 0 -18.46(-1.02%)
Feb 25, 2015 1829 1832 1807 1817 0 -16.19(-0.88%)
Feb 24, 2015 1820 1848 1816 1833 0 +13.87(+0.76%)
Feb 23, 2015 1819 1827 1803 1819 0 -6.41(-0.35%)
Feb 20, 2015 1805 1830 1790 1826 0 +16.34(+0.90%)
Feb 19, 2015 1803 1821 1794 1810 0 +0.13(+0.01%)
Feb 18, 2015 1829 1836 1802 1809 0 -24.65(-1.34%)
Feb 17, 2015 1811 1840 1801 1834 0 +7.31(+0.40%)
Feb 13, 2015 1827 1827 1827 1827 0 -2.07(-0.11%)
Feb 12, 2015 1813 1834 1808 1829 0 +23.60(+1.31%)
Feb 11, 2015 1808 1817 1795 1805 0 -7.34(-0.40%)
Feb 10, 2015 1810 1821 1793 1813 0 +14.44(+0.80%)
Feb 09, 2015 1798 1812 1785 1798 0 -11.97(-0.66%)
Feb 06, 2015 1797 1830 1790 1810 0 +27.72(+1.56%)
Feb 05, 2015 1766 1791 1759 1782 0 +25.68(+1.46%)
Feb 04, 2015 1765 1777 1750 1757 0 -13.22(-0.75%)
Feb 03, 2015 1745 1776 1741 1770 0 +34.58(+1.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here