Regional - Northeast Banks Sector (CIX: MSECTOR411)
1,791.83   -3.38 (-0.19%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1786 1801 1772 1792 0 -3.38(-0.19%)
Aug 27, 2015 1779 1807 1767 1795 0 +36.62(+2.08%)
Aug 26, 2015 1739 1762 1709 1759 0 +59.54(+3.50%)
Aug 25, 2015 1786 1793 1697 1699 0 -31.06(-1.80%)
Aug 24, 2015 1728 1791 1686 1730 0 -90.88(-4.99%)
Aug 21, 2015 1838 1854 1809 1821 0 -34.64(-1.87%)
Aug 20, 2015 1883 1888 1853 1856 0 -47.10(-2.48%)
Aug 19, 2015 1911 1924 1895 1903 0 -16.80(-0.88%)
Aug 18, 2015 1916 1932 1906 1920 0 +6.22(+0.33%)
Aug 17, 2015 1896 1921 1886 1913 0 +0.51(+0.03%)
Aug 14, 2015 1889 1915 1887 1913 0 +19.98(+1.06%)
Aug 13, 2015 1886 1904 1879 1893 0 +7.79(+0.41%)
Aug 12, 2015 1898 1903 1857 1885 0 -29.20(-1.53%)
Aug 11, 2015 1920 1931 1902 1914 0 -24.59(-1.27%)
Aug 10, 2015 1929 1946 1922 1939 0 +22.32(+1.16%)
Aug 07, 2015 1918 1933 1897 1916 0 -4.91(-0.26%)
Aug 06, 2015 1929 1942 1912 1921 0 -6.62(-0.34%)
Aug 05, 2015 1930 1949 1916 1928 0 +9.75(+0.51%)
Aug 04, 2015 1909 1930 1903 1918 0 +12.75(+0.67%)
Aug 03, 2015 1902 1913 1884 1906 0 +5.27(+0.28%)
Jul 31, 2015 1912 1917 1892 1900 0 -10.10(-0.53%)
Jul 30, 2015 1900 1916 1894 1910 0 +7.06(+0.37%)
Jul 29, 2015 1901 1912 1888 1903 0 +4.03(+0.21%)
Jul 28, 2015 1892 1906 1874 1899 0 +17.86(+0.95%)
Jul 27, 2015 1879 1889 1860 1881 0 -12.41(-0.66%)
Jul 24, 2015 1926 1931 1888 1894 0 -52.83(-2.71%)
Jul 23, 2015 1973 1983 1941 1947 0 -23.20(-1.18%)
Jul 22, 2015 1946 1980 1943 1970 0 +19.47(+1.00%)
Jul 21, 2015 1957 1983 1937 1950 0 -6.69(-0.34%)
Jul 20, 2015 1952 1966 1940 1957 0 +8.70(+0.45%)
Jul 17, 2015 1949 1959 1932 1948 0 -2.87(-0.15%)
Jul 16, 2015 1934 1961 1923 1951 0 +21.87(+1.13%)
Jul 15, 2015 1923 1936 1912 1929 0 +11.24(+0.59%)
Jul 14, 2015 1906 1923 1902 1918 0 +4.35(+0.23%)
Jul 13, 2015 1912 1921 1902 1914 0 +18.64(+0.98%)
Jul 10, 2015 1893 1903 1881 1895 0 +25.34(+1.36%)
Jul 09, 2015 1881 1894 1859 1870 0 +13.92(+0.75%)
Jul 08, 2015 1868 1879 1848 1856 0 -28.58(-1.52%)
Jul 07, 2015 1889 1896 1850 1884 0 -8.83(-0.47%)
Jul 06, 2015 1877 1897 1869 1893 0 -3.62(-0.19%)
Jul 02, 2015 1897 1897 1897 1897 0 -18.99(-0.99%)
Jul 01, 2015 1916 1926 1900 1916 0 +21.92(+1.16%)
Jun 30, 2015 1907 1917 1881 1894 0 +9.99(+0.53%)
Jun 29, 2015 1913 1924 1881 1884 0 -52.70(-2.72%)
Jun 26, 2015 1934 1945 1924 1937 0 +10.80(+0.56%)
Jun 25, 2015 1943 1949 1920 1926 0 -9.85(-0.51%)
Jun 24, 2015 1936 1950 1929 1936 0 -8.24(-0.42%)
Jun 23, 2015 1937 1951 1931 1944 0 +14.61(+0.76%)
Jun 22, 2015 1930 1938 1918 1929 0 +16.33(+0.85%)
Jun 19, 2015 1915 1929 1904 1913 0 -10.57(-0.55%)
Jun 18, 2015 1916 1932 1902 1924 0 +11.79(+0.62%)
Jun 17, 2015 1935 1941 1905 1912 0 -17.49(-0.91%)
Jun 16, 2015 1914 1936 1909 1929 0 +11.03(+0.57%)
Jun 15, 2015 1913 1930 1898 1918 0 -9.41(-0.49%)
Jun 12, 2015 1929 1935 1915 1928 0 -3.88(-0.20%)
Jun 11, 2015 1931 1941 1920 1932 0 -0.74(-0.04%)
Jun 10, 2015 1915 1943 1908 1932 0 +30.30(+1.59%)
Jun 09, 2015 1889 1909 1879 1902 0 +12.57(+0.67%)
Jun 08, 2015 1882 1900 1876 1889 0 +4.82(+0.26%)
Jun 05, 2015 1875 1891 1867 1885 0 +25.20(+1.36%)
Jun 04, 2015 1867 1879 1853 1859 0 -17.26(-0.92%)
Jun 03, 2015 1859 1887 1853 1877 0 +24.71(+1.33%)
Jun 02, 2015 1841 1860 1833 1852 0 +5.82(+0.32%)
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