Regional - Northeast Banks Sector (CIX: MSECTOR411)
1,709.49   +1.09 (+0.06%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1681 1723 1694 1713 0 +11.47(+0.67%)
Jul 17, 2014 1690 1723 1695 1702 0 -14.99(-0.87%)
Jul 16, 2014 1705 1737 1708 1717 0 -7.77(-0.45%)
Jul 15, 2014 1705 1732 1710 1725 0 +12.09(+0.71%)
Jul 14, 2014 1702 1734 1708 1713 0 +8.76(+0.51%)
Jul 11, 2014 1670 1713 1683 1704 0 -0.94(-0.06%)
Jul 10, 2014 1679 1716 1687 1705 0 -14.40(-0.84%)
Jul 09, 2014 1697 1735 1713 1719 0 +2.26(+0.13%)
Jul 08, 2014 1705 1737 1711 1717 0 -20.55(-1.18%)
Jul 07, 2014 1714 1747 1726 1738 0 -10.70(-0.61%)
Jul 03, 2014 1748 1748 1748 0 +18.69(+1.08%)
Jul 02, 2014 1713 1750 1721 1730 0 -6.49(-0.37%)
Jul 01, 2014 1694 1754 1721 1736 0 +15.26(+0.89%)
Jun 30, 2014 1692 1727 1704 1721 0 +4.41(+0.26%)
Jun 27, 2014 1689 1728 1701 1716 0 -2.66(-0.15%)
Jun 26, 2014 1702 1726 1697 1719 0 -3.41(-0.20%)
Jun 25, 2014 1676 1727 1694 1722 0 +12.27(+0.72%)
Jun 24, 2014 1696 1736 1705 1710 0 -10.05(-0.58%)
Jun 23, 2014 1697 1729 1708 1720 0 -2.53(-0.15%)
Jun 20, 2014 1688 1731 1705 1723 0 +12.25(+0.72%)
Jun 19, 2014 1692 1724 1700 1710 0 -9.14(-0.53%)
Jun 18, 2014 1703 1726 1700 1720 0 +4.96(+0.29%)
Jun 17, 2014 1667 1724 1679 1715 0 +30.77(+1.83%)
Jun 16, 2014 1673 1695 1674 1684 0 -7.84(-0.46%)
Jun 13, 2014 1680 1712 1686 1692 0 -2.78(-0.16%)
Jun 12, 2014 1674 1709 1687 1695 0 -7.44(-0.44%)
Jun 11, 2014 1686 1717 1695 1702 0 -16.26(-0.95%)
Jun 10, 2014 1722 1729 1709 1718 0 +6.04(+0.35%)
Jun 06, 2014 1704 1720 1695 1712 0 +14.95(+0.88%)
Jun 05, 2014 1683 1703 1671 1697 0 +19.02(+1.13%)
Jun 04, 2014 1670 1686 1663 1678 0 +4.58(+0.27%)
Jun 03, 2014 1632 1682 1652 1674 0 +10.38(+0.62%)
Jun 02, 2014 1664 1673 1645 1663 0 +1.76(+0.11%)
May 30, 2014 1655 1673 1649 1662 0 +4.06(+0.24%)
May 29, 2014 1638 1669 1648 1657 0 -0.76(-0.05%)
May 28, 2014 1640 1671 1646 1658 0 -7.52(-0.45%)
May 27, 2014 1642 1676 1651 1666 0 +15.10(+0.92%)
May 23, 2014 1651 1651 1651 0 +4.04(+0.25%)
May 22, 2014 1637 1651 1630 1647 0 +9.77(+0.60%)
May 21, 2014 1628 1649 1620 1637 0 +16.03(+0.99%)
May 20, 2014 1633 1637 1608 1621 0 -13.37(-0.82%)
May 19, 2014 1610 1640 1606 1634 0 +18.95(+1.17%)
May 16, 2014 1614 1624 1600 1615 0 -0.47(-0.03%)
May 15, 2014 1606 1637 1595 1616 0 -20.98(-1.28%)
May 14, 2014 1647 1670 1632 1637 0 -28.72(-1.72%)
May 13, 2014 1664 1685 1662 1665 0 -16.68(-0.99%)
May 12, 2014 1647 1687 1657 1682 0 +27.63(+1.67%)
May 09, 2014 1616 1659 1625 1654 0 +10.00(+0.61%)
May 08, 2014 1632 1662 1631 1644 0 -0.71(-0.04%)
May 07, 2014 1633 1648 1620 1645 0 +16.35(+1.00%)
May 06, 2014 1622 1654 1622 1629 0 -22.54(-1.37%)
May 05, 2014 1659 1665 1637 1651 0 -18.12(-1.09%)
May 02, 2014 1663 1690 1655 1669 0 +9.86(+0.59%)
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