Financial News

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 (%)
Apr 30, 2013 1388 1427 1410 1424 0 +6.49(+0.46%)
Apr 29, 2013 1392 1425 1407 1417 0 +4.52(+0.32%)
Apr 26, 2013 1420 1423 1406 1413 0 -10.34(-0.73%)
Apr 25, 2013 1428 1434 1416 1423 0 -2.61(-0.18%)
Apr 24, 2013 1425 1435 1413 1426 0 +1.76(+0.12%)
Apr 23, 2013 1416 1431 1403 1424 0 +15.92(+1.13%)
Apr 22, 2013 1409 1415 1390 1408 0 +0.12(+0.01%)
Apr 19, 2013 1373 1412 1373 1408 0 +12.29(+0.88%)
Apr 18, 2013 1372 1414 1382 1396 0 -6.83(-0.49%)
Apr 17, 2013 1396 1421 1390 1402 0 -24.80(-1.74%)
Apr 16, 2013 1399 1432 1411 1427 0 +14.89(+1.05%)
Apr 15, 2013 1425 1454 1410 1412 0 -43.59(-2.99%)
Apr 12, 2013 1439 1474 1447 1456 0 -22.14(-1.50%)
Apr 11, 2013 1450 1487 1468 1478 0 +3.17(+0.21%)
Apr 10, 2013 1432 1478 1448 1475 0 +28.13(+1.94%)
Apr 09, 2013 1411 1457 1433 1447 0 +7.39(+0.51%)
Apr 08, 2013 1409 1441 1419 1439 0 +7.08(+0.49%)
Apr 05, 2013 1386 1435 1403 1432 0 +1.47(+0.10%)
Apr 04, 2013 1408 1438 1418 1431 0 +8.63(+0.61%)
Apr 03, 2013 1431 1455 1418 1422 0 -28.21(-1.95%)
Apr 02, 2013 1458 1464 1443 1450 0 +0.26(+0.02%)
Apr 01, 2013 1449 1472 1443 1450 0 -18.83(-1.28%)
Mar 28, 2013 1469 1469 1469 0 -4.88(-0.33%)
Mar 27, 2013 1438 1476 1456 1474 0 -3.17(-0.21%)
Mar 26, 2013 1449 1485 1468 1477 0 +4.94(+0.34%)
Mar 25, 2013 1456 1486 1464 1472 0 -3.25(-0.22%)
Mar 22, 2013 1442 1478 1462 1475 0 +10.53(+0.72%)
Mar 21, 2013 1448 1484 1458 1465 0 -21.00(-1.41%)
Mar 20, 2013 1453 1489 1469 1486 0 +18.27(+1.25%)
Mar 19, 2013 1450 1479 1456 1467 0 -0.87(-0.06%)
Mar 18, 2013 1438 1481 1459 1468 0 -14.86(-1.00%)
Mar 15, 2013 1455 1490 1472 1483 0 +3.69(+0.25%)
Mar 14, 2013 1444 1483 1466 1480 0 +9.20(+0.63%)
Mar 13, 2013 1461 1473 1455 1470 0 +8.61(+0.59%)
Mar 12, 2013 1444 1471 1455 1462 0 -7.31(-0.50%)
Mar 11, 2013 1435 1473 1454 1469 0 +3.32(+0.23%)
Mar 08, 2013 1448 1477 1457 1466 0 +6.95(+0.48%)
Mar 07, 2013 1440 1464 1447 1459 0 +4.20(+0.29%)
Mar 06, 2013 1418 1464 1439 1455 0 +14.58(+1.01%)
Mar 05, 2013 1428 1451 1433 1440 0 +8.47(+0.59%)
Mar 04, 2013 1398 1436 1412 1431 0 +12.32(+0.87%)
Mar 01, 2013 1378 1427 1397 1419 0 +0.38(+0.03%)
Feb 28, 2013 1421 1432 1412 1419 0 -5.32(-0.37%)
Feb 27, 2013 1410 1431 1409 1424 0 +6.77(+0.48%)
Feb 26, 2013 1401 1425 1400 1417 0 -17.82(-1.24%)
Feb 22, 2013 1426 1438 1419 1435 0 +20.91(+1.48%)
Feb 21, 2013 1425 1433 1408 1414 0 -12.69(-0.89%)
Feb 20, 2013 1426 1448 1425 1427 0 -7.81(-0.54%)
Feb 15, 2013 1435 1435 1435 0 +1.27(+0.09%)
Feb 14, 2013 1405 1442 1424 1433 0 -1.70(-0.12%)
Feb 13, 2013 1412 1442 1426 1435 0 -0.13(-0.01%)
Feb 12, 2013 1406 1440 1423 1435 0 +10.73(+0.75%)
Feb 11, 2013 1405 1437 1414 1425 0 +2.25(+0.16%)
Feb 08, 2013 1396 1427 1413 1422 0 +6.21(+0.44%)
Feb 07, 2013 1404 1427 1407 1416 0 -3.41(-0.24%)
Feb 06, 2013 1383 1424 1404 1420 0 +14.22(+1.01%)
Feb 04, 2013 1391 1417 1401 1405 0 -15.26(-1.07%)
Feb 01, 2013 1394 1426 1404 1421 0 +16.73(+1.19%)
Jan 31, 2013 1384 1412 1395 1404 0 -2.16(-0.15%)
Jan 30, 2013 1386 1417 1399 1406 0 -5.90(-0.42%)
Jan 29, 2013 1406 1419 1402 1412 0 -2.29(-0.16%)
Jan 28, 2013 1387 1422 1401 1414 0 -0.44(-0.03%)
Jan 25, 2013 1391 1424 1395 1415 0 +8.57(+0.61%)
Jan 24, 2013 1394 1417 1396 1406 0 +2.05(+0.15%)
Jan 23, 2013 1385 1413 1392 1404 0 -3.93(-0.28%)
Jan 22, 2013 1358 1416 1375 1408 0 +28.11(+2.04%)
Jan 18, 2013 1380 1380 1380 0 +29.49(+2.18%)
Jan 17, 2013 1337 1357 1338 1350 0 +11.69(+0.87%)
Jan 16, 2013 1321 1351 1329 1339 0 -11.44(-0.85%)
Jan 15, 2013 1342 1357 1337 1350 0 +2.37(+0.18%)
Jan 14, 2013 1315 1352 1333 1348 0 +5.15(+0.38%)
Jan 12, 2013 1330 1351 1330 1343 0 +0.00(+0.00%)
Jan 11, 2013 1330 1351 1330 1343 0 -2.12(-0.16%)
Jan 10, 2013 1319 1349 1332 1345 0 +11.80(+0.89%)
Jan 09, 2013 1309 1341 1325 1333 0 +4.70(+0.35%)
Jan 08, 2013 1313 1338 1318 1328 0 -7.28(-0.55%)
Jan 07, 2013 1334 1340 1322 1335 0 -3.88(-0.29%)
Jan 04, 2013 1320 1344 1314 1339 0 +22.01(+1.67%)
Jan 03, 2013 1311 1323 1304 1317 0 -0.09(-0.01%)
Jan 02, 2013 1285 1321 1281 1317 0 +37.24(+2.91%)
Dec 31, 2012 1280 1280 1280 0 +17.56(+1.39%)
Dec 28, 2012 1260 1275 1254 1263 0 -7.58(-0.60%)
Dec 27, 2012 1275 1280 1252 1270 0 -4.50(-0.35%)
Dec 26, 2012 1253 1286 1268 1275 0 -3.51(-0.27%)
Dec 24, 2012 1278 1278 1278 0 -4.82(-0.38%)
Dec 21, 2012 1260 1291 1265 1283 0 -8.45(-0.65%)
Dec 20, 2012 1268 1295 1278 1291 0 +5.55(+0.43%)
Dec 19, 2012 1274 1299 1280 1286 0 -6.36(-0.49%)
Dec 18, 2012 1258 1297 1271 1292 0 +15.62(+1.22%)
Dec 17, 2012 1234 1279 1252 1277 0 +24.70(+1.97%)
Dec 14, 2012 1223 1260 1246 1252 0 -1.88(-0.15%)
Dec 13, 2012 1244 1267 1248 1254 0 -4.45(-0.35%)
Dec 12, 2012 1235 1273 1252 1258 0 -1.88(-0.15%)
Dec 11, 2012 1230 1267 1249 1260 0 +6.77(+0.54%)
Dec 10, 2012 1241 1266 1243 1253 0 +0.40(+0.03%)
Dec 07, 2012 1252 1260 1241 1253 0 +2.34(+0.19%)
Dec 06, 2012 1240 1256 1238 1251 0 +1.96(+0.16%)
Dec 05, 2012 1225 1257 1239 1249 0 +4.00(+0.32%)
Dec 04, 2012 1230 1259 1237 1245 0 -4.20(-0.34%)
Nov 30, 2012 1247 1257 1238 1249 0 -0.24(-0.02%)
Nov 29, 2012 1223 1262 1241 1249 0 +0.79(+0.06%)
Nov 28, 2012 1231 1252 1233 1248 0 -0.37(-0.03%)
Nov 27, 2012 1234 1265 1244 1249 0 -8.07(-0.64%)
Nov 26, 2012 1245 1266 1246 1257 0 -9.65(-0.76%)
Nov 24, 2012 1218 1268 1250 1266 0 -0.15(-0.01%)
Nov 23, 2012 1218 1268 1250 1267 0 +16.85(+1.35%)
Nov 21, 2012 1250 1250 1250 0 +2.17(+0.17%)
Nov 20, 2012 1223 1255 1232 1248 0 +3.44(+0.28%)
Nov 19, 2012 1218 1250 1229 1244 0 +23.17(+1.90%)
Nov 16, 2012 1201 1233 1203 1221 0 +4.41(+0.36%)
Nov 15, 2012 1196 1229 1207 1217 0 +1.56(+0.13%)
Nov 14, 2012 1222 1241 1211 1215 0 -17.31(-1.40%)
Nov 13, 2012 1222 1251 1227 1232 0 -12.85(-1.03%)
Nov 12, 2012 1244 1254 1236 1245 0 +3.90(+0.31%)
Nov 09, 2012 1241 1257 1235 1241 0 -2.78(-0.22%)
Nov 08, 2012 1231 1270 1243 1244 0 -10.55(-0.84%)
Nov 07, 2012 1265 1288 1250 1255 0 -43.57(-3.36%)
Nov 06, 2012 1258 1304 1283 1298 0 +13.23(+1.03%)
Nov 05, 2012 1272 1292 1264 1285 0 +12.42(+0.98%)
Nov 02, 2012 1265 1296 1269 1273 0 -14.11(-1.10%)
Nov 01, 2012 1257 1295 1262 1287 0 +9.10(+0.71%)
Oct 31, 2012 1256 1285 1262 1278 0 +3.82(+0.30%)
Oct 26, 2012 1274 1274 1274 0 -7.77(-0.61%)
Oct 25, 2012 1260 1292 1268 1281 0 +7.09(+0.56%)
Oct 24, 2012 1250 1284 1266 1274 0 +5.97(+0.47%)
Oct 23, 2012 1240 1275 1251 1268 0 -0.53(-0.04%)
Oct 19, 2012 1274 1281 1261 1269 0 -9.44(-0.74%)
Oct 18, 2012 1275 1290 1263 1278 0 +0.75(+0.06%)
Oct 17, 2012 1225 1285 1247 1278 0 +30.03(+2.41%)
Oct 16, 2012 1216 1263 1221 1248 0 +13.51(+1.09%)
Oct 15, 2012 1216 1243 1224 1234 0 +4.98(+0.41%)
Oct 12, 2012 1219 1251 1222 1229 0 -22.80(-1.82%)
Oct 11, 2012 1228 1264 1245 1252 0 +6.88(+0.55%)
Oct 10, 2012 1220 1254 1235 1245 0 +8.27(+0.67%)
Oct 09, 2012 1224 1254 1234 1237 0 -13.47(-1.08%)
Oct 08, 2012 1210 1256 1243 1250 0 -3.13(-0.25%)
Oct 06, 2012 1259 1267 1246 1253 0 +0.00(+0.00%)
Oct 05, 2012 1235 1267 1246 1253 0 -0.24(-0.02%)
Oct 04, 2012 1227 1259 1240 1254 0 +12.24(+0.99%)
Oct 03, 2012 1218 1252 1233 1241 0 +0.68(+0.05%)
Oct 02, 2012 1244 1248 1232 1241 0 +1.87(+0.15%)
Oct 01, 2012 1244 1255 1231 1239 0 +2.56(+0.21%)
Sep 28, 2012 1211 1245 1226 1236 0 -4.01(-0.32%)
Sep 27, 2012 1220 1248 1226 1240 0 +5.79(+0.47%)
Sep 26, 2012 1226 1249 1228 1234 0 -8.87(-0.71%)
Sep 25, 2012 1244 1276 1242 1243 0 -18.77(-1.49%)
Sep 24, 2012 1226 1269 1243 1262 0 +1.92(+0.15%)
Sep 21, 2012 1243 1275 1253 1260 0 +6.54(+0.52%)
Sep 20, 2012 1224 1261 1239 1254 0 -4.64(-0.37%)
Sep 19, 2012 1231 1269 1252 1258 0 -2.63(-0.21%)
Sep 18, 2012 1222 1268 1250 1261 0 -0.73(-0.06%)
Sep 17, 2012 1248 1275 1255 1262 0 -10.77(-0.85%)
Sep 14, 2012 1240 1285 1253 1272 0 +12.40(+0.98%)
Sep 13, 2012 1213 1268 1229 1260 0 +20.85(+1.68%)
Sep 12, 2012 1208 1245 1229 1239 0 +2.96(+0.24%)
Sep 11, 2012 1204 1243 1222 1236 0 +7.33(+0.60%)
Sep 10, 2012 1194 1240 1219 1229 0 -4.70(-0.38%)
Sep 07, 2012 1231 1238 1224 1234 0 +6.49(+0.53%)
Sep 06, 2012 1187 1233 1209 1227 0 +21.52(+1.79%)
Sep 05, 2012 1174 1214 1195 1206 0 +2.99(+0.25%)
Sep 04, 2012 1162 1207 1185 1203 0 +9.20(+0.77%)
Aug 31, 2012 1193 1193 1193 0 +4.32(+0.36%)
Aug 30, 2012 1160 1197 1182 1189 0 -9.45(-0.79%)
Aug 29, 2012 1166 1204 1189 1199 0 +5.29(+0.44%)
Aug 27, 2012 1161 1205 1184 1193 0 +9.12(+0.77%)
Aug 24, 2012 1152 1190 1172 1184 0 +5.33(+0.45%)
Aug 23, 2012 1178 1194 1174 1179 0 -13.81(-1.16%)
Aug 22, 2012 1175 1204 1186 1193 0 -7.25(-0.60%)
Aug 21, 2012 1179 1216 1194 1200 0 -4.09(-0.34%)
Aug 20, 2012 1165 1208 1194 1204 0 +0.90(+0.07%)
Aug 17, 2012 1169 1205 1190 1203 0 +8.07(+0.68%)
Aug 16, 2012 1157 1200 1181 1195 0 +5.55(+0.47%)
Aug 15, 2012 1159 1194 1179 1189 0 +6.57(+0.56%)
Aug 14, 2012 1177 1200 1176 1183 0 -6.15(-0.52%)
Aug 13, 2012 1162 1195 1177 1189 0 -1.85(-0.16%)
Aug 11, 2012 1189 1196 1182 1191 0 +0.00(+0.00%)
Aug 10, 2012 1189 1196 1182 1191 0 -2.19(-0.18%)
Aug 09, 2012 1155 1200 1182 1193 0 +4.06(+0.34%)
Aug 08, 2012 1159 1194 1177 1189 0 +0.87(+0.07%)
Aug 07, 2012 1158 1199 1174 1188 0 +12.54(+1.07%)
Aug 06, 2012 1164 1190 1171 1176 0 -4.69(-0.40%)
Aug 03, 2012 1143 1187 1159 1180 0 +32.78(+2.86%)
Aug 02, 2012 1129 1158 1137 1147 0 -10.91(-0.94%)
Aug 01, 2012 1143 1181 1156 1158 0 -11.33(-0.97%)
Jul 31, 2012 1141 1179 1164 1170 0 +7.33(+0.63%)
Jul 30, 2012 1143 1175 1158 1162 0 -7.22(-0.62%)
Jul 27, 2012 1129 1177 1147 1170 0 +16.41(+1.42%)
Jul 26, 2012 1127 1164 1141 1153 0 +10.42(+0.91%)
Jul 25, 2012 1120 1156 1134 1143 0 -0.09(-0.01%)
Jul 24, 2012 1116 1157 1133 1143 0 -5.08(-0.44%)
Jul 23, 2012 1116 1156 1134 1148 0 -12.57(-1.08%)
Jul 20, 2012 1145 1183 1156 1160 0 -24.01(-2.03%)
Jul 19, 2012 1163 1201 1178 1185 0 -9.08(-0.76%)
Jul 18, 2012 1162 1204 1176 1194 0 +2.51(+0.21%)
Jul 17, 2012 1179 1211 1175 1191 0 -19.06(-1.58%)
Jul 16, 2012 1183 1219 1199 1210 0 -4.24(-0.35%)
Jul 14, 2012 1161 1217 1187 1214 0 +0.00(+0.00%)
Jul 13, 2012 1161 1217 1187 1214 0 +28.75(+2.42%)
Jul 12, 2012 1187 1194 1178 1186 0 -9.60(-0.80%)
Jul 11, 2012 1192 1203 1183 1195 0 +4.61(+0.39%)
Jul 10, 2012 1180 1209 1182 1191 0 -8.91(-0.74%)
Jul 09, 2012 1166 1208 1188 1200 0 -7.41(-0.61%)
Jul 06, 2012 1193 1219 1195 1207 0 -10.84(-0.89%)
Jul 05, 2012 1197 1228 1209 1218 0 -3.39(-0.28%)
Jul 03, 2012 1221 1221 1221 0 +9.50(+0.78%)
Jul 02, 2012 1180 1217 1193 1212 0 +8.24(+0.68%)
Jun 30, 2012 1171 1210 1188 1203 0 -0.84(-0.07%)
Jun 29, 2012 1171 1210 1188 1204 0 +30.62(+2.61%)
Jun 28, 2012 1133 1176 1148 1174 0 +1.12(+0.10%)
Jun 27, 2012 1129 1176 1150 1173 0 +15.33(+1.32%)
Jun 26, 2012 1124 1166 1147 1157 0 +2.55(+0.22%)
Jun 25, 2012 1133 1169 1148 1155 0 -25.53(-2.16%)
Jun 22, 2012 1135 1184 1161 1180 0 +21.50(+1.86%)
Jun 21, 2012 1184 1189 1155 1159 0 -22.06(-1.87%)
Jun 20, 2012 1151 1193 1169 1181 0 -4.63(-0.39%)
Jun 19, 2012 1170 1192 1166 1185 0 +17.95(+1.54%)
Jun 18, 2012 1141 1176 1160 1167 0 -6.52(-0.56%)
Jun 15, 2012 1128 1179 1157 1174 0 +12.57(+1.08%)
Jun 14, 2012 1123 1167 1146 1161 0 +9.41(+0.82%)
Jun 13, 2012 1126 1170 1145 1152 0 -6.40(-0.55%)
Jun 12, 2012 1147 1161 1138 1158 0 +14.40(+1.26%)
Jun 11, 2012 1131 1171 1139 1144 0 -7.68(-0.67%)
Jun 08, 2012 1137 1154 1130 1152 0 +11.70(+1.03%)
Jun 07, 2012 1113 1154 1133 1140 0 +12.01(+1.06%)
Jun 06, 2012 1091 1131 1107 1128 0 +23.94(+2.17%)
Jun 05, 2012 1095 1115 1093 1104 0 +3.03(+0.28%)
Jun 04, 2012 1111 1119 1093 1101 0 -8.38(-0.76%)
Jun 02, 2012 1102 1133 1106 1109 0 +0.00(+0.00%)
Jun 01, 2012 1102 1133 1106 1109 0 -38.08(-3.32%)
May 31, 2012 1147 1158 1131 1147 0 +0.44(+0.04%)
May 30, 2012 1159 1162 1143 1147 0 -20.55(-1.76%)
May 29, 2012 1137 1171 1152 1168 0 +14.15(+1.23%)
May 25, 2012 1153 1153 1153 0 -0.11(-0.01%)
May 24, 2012 1122 1160 1138 1153 0 +2.83(+0.25%)
May 23, 2012 1104 1155 1127 1151 0 +4.68(+0.41%)
May 22, 2012 1123 1167 1139 1146 0 -3.52(-0.31%)
May 21, 2012 1140 1156 1133 1150 0 +12.49(+1.10%)
May 18, 2012 1118 1158 1132 1137 0 -7.52(-0.66%)
May 17, 2012 1131 1166 1143 1145 0 -11.75(-1.02%)
May 16, 2012 1151 1186 1155 1156 0 -14.12(-1.21%)
May 15, 2012 1137 1187 1162 1170 0 -0.90(-0.08%)
May 14, 2012 1164 1190 1167 1171 0 -21.92(-1.84%)
May 11, 2012 1160 1206 1178 1193 0 -8.56(-0.71%)
May 10, 2012 1169 1213 1194 1202 0 +10.78(+0.91%)
May 09, 2012 1171 1205 1184 1191 0 -24.28(-2.00%)
May 08, 2012 1207 1223 1199 1215 0 -1.24(-0.10%)
May 07, 2012 1175 1227 1203 1217 0 +7.98(+0.66%)
May 04, 2012 1198 1227 1200 1209 0 -17.14(-1.40%)
May 03, 2012 1207 1240 1220 1226 0 -7.05(-0.57%)
May 02, 2012 1208 1240 1221 1233 0 -5.22(-0.42%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback