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, 2019 2110 2124 2082 2109 0 -12.00(-0.57%)
Jan 30, 2019 2127 2145 2100 2121 0 -3.35(-0.16%)
Jan 29, 2019 2134 2151 2116 2124 0 -9.55(-0.45%)
Jan 28, 2019 2133 2152 2118 2134 0 -13.63(-0.63%)
Jan 25, 2019 2145 2165 2128 2147 0 +15.79(+0.74%)
Jan 24, 2019 2123 2154 2105 2132 0 +9.78(+0.46%)
Jan 23, 2019 2123 2135 2096 2122 0 +4.60(+0.22%)
Jan 22, 2019 2099 2130 2086 2117 0 -7.60(-0.36%)
Jan 18, 2019 2149 2188 2086 2125 0 +20.74(+0.99%)
Jan 17, 2019 2056 2114 2049 2104 0 +52.90(+2.58%)
Jan 16, 2019 2021 2064 2008 2051 0 +41.01(+2.04%)
Jan 15, 2019 2003 2016 1980 2010 0 +6.25(+0.31%)
Jan 14, 2019 1982 2023 1973 2004 0 +12.23(+0.61%)
Jan 11, 2019 1974 2004 1959 1992 0 +8.56(+0.43%)
Jan 10, 2019 1987 2002 1964 1983 0 -13.69(-0.69%)
Jan 09, 2019 1985 2013 1969 1997 0 +18.02(+0.91%)
Jan 08, 2019 1983 1996 1946 1979 0 +10.81(+0.55%)
Jan 07, 2019 1941 1985 1926 1968 0 +18.60(+0.95%)
Jan 04, 2019 1923 1959 1907 1949 0 +57.98(+3.07%)
Jan 03, 2019 1906 1929 1880 1891 0 -25.55(-1.33%)
Jan 02, 2019 1864 1924 1856 1917 0 +27.03(+1.43%)
Dec 31, 2018 1887 1906 1860 1890 0 +7.76(+0.41%)
Dec 28, 2018 1876 1907 1855 1882 0 +13.26(+0.71%)
Dec 27, 2018 1846 1880 1810 1869 0 -5.39(-0.29%)
Dec 26, 2018 1803 1878 1767 1874 0 +76.59(+4.26%)
Dec 24, 2018 1820 1842 1786 1798 0 -32.50(-1.78%)
Dec 21, 2018 1839 1878 1814 1830 0 -12.48(-0.68%)
Dec 20, 2018 1826 1868 1812 1843 0 +5.49(+0.30%)
Dec 19, 2018 1890 1912 1822 1837 0 -54.38(-2.87%)
Dec 18, 2018 1936 1957 1883 1892 0 -35.23(-1.83%)
Dec 17, 2018 1926 1969 1910 1927 0 -7.06(-0.37%)
Dec 14, 2018 1934 1966 1916 1934 0 -15.45(-0.79%)
Dec 13, 2018 1991 2003 1940 1949 0 -41.50(-2.08%)
Dec 12, 2018 2000 2023 1974 1991 0 +18.11(+0.92%)
Dec 11, 2018 2016 2030 1960 1973 0 -19.48(-0.98%)
Dec 10, 2018 2015 2023 1958 1992 0 -27.70(-1.37%)
Dec 07, 2018 2044 2076 2007 2020 0 -26.33(-1.29%)
Dec 06, 2018 2023 2056 1983 2046 0 -18.64(-0.90%)
Dec 04, 2018 2177 2185 2053 2065 0 -124.66(-5.69%)
Dec 03, 2018 2219 2233 2167 2190 0 -4.08(-0.19%)
Nov 30, 2018 2169 2207 2165 2194 0 +17.40(+0.80%)
Nov 29, 2018 2179 2207 2149 2176 0 -17.22(-0.79%)
Nov 28, 2018 2161 2203 2133 2193 0 +36.18(+1.68%)
Nov 27, 2018 2174 2187 2147 2157 0 -28.73(-1.31%)
Nov 26, 2018 2173 2206 2160 2186 0 +35.33(+1.64%)
Nov 23, 2018 2136 2170 2125 2151 0 -1.13(-0.05%)
Nov 21, 2018 2152 2152 2152 2152 0 +9.56(+0.45%)
Nov 20, 2018 2145 2163 2107 2142 0 -17.86(-0.83%)
Nov 19, 2018 2166 2184 2139 2160 0 -8.00(-0.37%)
Nov 16, 2018 2148 2178 2137 2168 0 +5.20(+0.24%)
Nov 15, 2018 2105 2167 2095 2163 0 +40.73(+1.92%)
Nov 14, 2018 2166 2180 2098 2122 0 -27.36(-1.27%)
Nov 13, 2018 2136 2174 2129 2150 0 +18.14(+0.85%)
Nov 12, 2018 2154 2165 2126 2131 0 -25.08(-1.16%)
Nov 09, 2018 2169 2182 2141 2157 0 -17.93(-0.82%)
Nov 08, 2018 2158 2194 2145 2174 0 +9.39(+0.43%)
Nov 07, 2018 2148 2172 2118 2165 0 +25.71(+1.20%)
Nov 06, 2018 2135 2154 2117 2139 0 +3.44(+0.16%)
Nov 05, 2018 2118 2151 2108 2136 0 +21.28(+1.01%)
Nov 02, 2018 2124 2146 2097 2115 0 +5.51(+0.26%)
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.