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 (%)
Jan 31, 2018 2639 2661 2621 2638 0 +1.80(+0.07%)
Jan 30, 2018 2640 2657 2629 2636 0 -15.70(-0.59%)
Jan 29, 2018 2649 2681 2640 2652 0 +4.86(+0.18%)
Jan 26, 2018 2642 2657 2612 2647 0 +9.59(+0.36%)
Jan 25, 2018 2674 2677 2619 2637 0 -27.35(-1.03%)
Jan 24, 2018 2680 2702 2651 2664 0 -4.69(-0.18%)
Jan 23, 2018 2633 2687 2622 2669 0 +26.47(+1.00%)
Jan 22, 2018 2630 2655 2610 2643 0 +6.52(+0.25%)
Jan 19, 2018 2592 2641 2584 2636 0 +49.33(+1.91%)
Jan 18, 2018 2575 2623 2549 2587 0 +9.36(+0.36%)
Jan 17, 2018 2574 2588 2541 2578 0 +13.97(+0.54%)
Jan 16, 2018 2596 2610 2551 2564 0 -20.40(-0.79%)
Jan 12, 2018 2584 2584 2584 2584 0 +21.08(+0.82%)
Jan 11, 2018 2541 2568 2526 2563 0 +33.82(+1.34%)
Jan 10, 2018 2503 2555 2491 2529 0 +41.83(+1.68%)
Jan 09, 2018 2464 2507 2459 2487 0 +32.52(+1.32%)
Jan 08, 2018 2448 2469 2431 2455 0 +4.10(+0.17%)
Jan 05, 2018 2453 2471 2427 2451 0 +7.24(+0.30%)
Jan 04, 2018 2441 2478 2433 2443 0 +12.98(+0.53%)
Jan 03, 2018 2417 2441 2399 2430 0 +13.32(+0.55%)
Jan 02, 2018 2440 2442 2403 2417 0 -7.12(-0.29%)
Dec 29, 2017 2424 2424 2424 2424 0 -19.87(-0.81%)
Dec 28, 2017 2441 2450 2428 2444 0 +9.63(+0.40%)
Dec 27, 2017 2440 2448 2423 2434 0 -3.27(-0.13%)
Dec 26, 2017 2451 2465 2425 2438 0 -14.59(-0.59%)
Dec 22, 2017 2470 2475 2436 2452 0 -12.91(-0.52%)
Dec 21, 2017 2457 2482 2446 2465 0 +25.64(+1.05%)
Dec 20, 2017 2472 2480 2428 2440 0 -17.49(-0.71%)
Dec 19, 2017 2480 2487 2447 2457 0 -11.83(-0.48%)
Dec 18, 2017 2468 2493 2451 2469 0 +21.24(+0.87%)
Dec 15, 2017 2426 2474 2416 2448 0 +32.72(+1.35%)
Dec 14, 2017 2451 2458 2405 2415 0 -30.12(-1.23%)
Dec 13, 2017 2454 2487 2431 2445 0 -2.73(-0.11%)
Dec 12, 2017 2445 2464 2426 2448 0 +20.28(+0.84%)
Dec 11, 2017 2438 2454 2418 2427 0 -12.27(-0.50%)
Dec 08, 2017 2452 2456 2420 2440 0 +1.59(+0.07%)
Dec 07, 2017 2420 2452 2410 2438 0 +11.40(+0.47%)
Dec 06, 2017 2434 2453 2416 2427 0 -13.59(-0.56%)
Dec 05, 2017 2477 2483 2433 2440 0 -25.11(-1.02%)
Dec 04, 2017 2471 2503 2455 2465 0 +35.97(+1.48%)
Dec 01, 2017 2439 2447 2380 2429 0 -3.59(-0.15%)
Nov 30, 2017 2452 2480 2417 2433 0 -13.41(-0.55%)
Nov 29, 2017 2400 2465 2393 2446 0 +61.31(+2.57%)
Nov 28, 2017 2324 2389 2317 2385 0 +65.53(+2.83%)
Nov 27, 2017 2325 2347 2311 2320 0 -6.65(-0.29%)
Nov 24, 2017 2347 2351 2317 2326 0 -11.30(-0.48%)
Nov 22, 2017 2350 2361 2331 2338 0 -8.80(-0.38%)
Nov 21, 2017 2354 2364 2332 2346 0 +0.22(+0.01%)
Nov 20, 2017 2329 2352 2319 2346 0 +18.70(+0.80%)
Nov 17, 2017 2310 2339 2300 2327 0 +5.05(+0.22%)
Nov 16, 2017 2328 2349 2310 2322 0 +3.25(+0.14%)
Nov 15, 2017 2293 2340 2281 2319 0 +5.88(+0.25%)
Nov 14, 2017 2283 2324 2281 2313 0 +16.69(+0.73%)
Nov 13, 2017 2262 2304 2254 2297 0 +20.68(+0.91%)
Nov 10, 2017 2283 2297 2265 2276 0 -4.76(-0.21%)
Nov 09, 2017 2284 2304 2255 2281 0 -18.65(-0.81%)
Nov 08, 2017 2301 2319 2275 2299 0 -8.50(-0.37%)
Nov 07, 2017 2375 2382 2302 2308 0 -64.15(-2.70%)
Nov 06, 2017 2367 2383 2359 2372 0 -5.37(-0.23%)
Nov 03, 2017 2376 2389 2361 2377 0 -4.63(-0.19%)
Nov 02, 2017 2359 2396 2349 2382 0 +20.15(+0.85%)
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.