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, 2020 2210 2219 2172 2183 0 -45.80(-2.05%)
Jan 30, 2020 2185 2234 2172 2229 0 +27.17(+1.23%)
Jan 29, 2020 2228 2241 2196 2202 0 -22.84(-1.03%)
Jan 28, 2020 2221 2246 2204 2224 0 +18.84(+0.85%)
Jan 27, 2020 2213 2237 2197 2206 0 -49.77(-2.21%)
Jan 24, 2020 2282 2296 2230 2255 0 -22.92(-1.01%)
Jan 23, 2020 2252 2288 2207 2278 0 +24.35(+1.08%)
Jan 22, 2020 2265 2277 2238 2254 0 -7.75(-0.34%)
Jan 21, 2020 2265 2292 2246 2262 0 -17.52(-0.77%)
Jan 17, 2020 2306 2326 2265 2279 0 +7.29(+0.32%)
Jan 16, 2020 2254 2282 2240 2272 0 +15.71(+0.70%)
Jan 15, 2020 2268 2280 2239 2256 0 -24.17(-1.06%)
Jan 14, 2020 2284 2298 2273 2280 0 -7.80(-0.34%)
Jan 13, 2020 2280 2291 2261 2288 0 +12.29(+0.54%)
Jan 10, 2020 2296 2300 2266 2276 0 -22.37(-0.97%)
Jan 09, 2020 2294 2307 2275 2298 0 +17.35(+0.76%)
Jan 08, 2020 2275 2298 2265 2281 0 +9.82(+0.43%)
Jan 07, 2020 2277 2289 2257 2271 0 -5.72(-0.25%)
Jan 06, 2020 2271 2288 2248 2277 0 +0.08(+0.00%)
Jan 03, 2020 2270 2288 2253 2277 0 -21.15(-0.92%)
Jan 02, 2020 2285 2304 2266 2298 0 +20.36(+0.89%)
Dec 31, 2019 2279 2289 2269 2277 0 -6.62(-0.29%)
Dec 30, 2019 2294 2301 2276 2284 0 -0.34(-0.01%)
Dec 27, 2019 2291 2298 2275 2284 0 -4.36(-0.19%)
Dec 26, 2019 2287 2297 2276 2289 0 +5.52(+0.24%)
Dec 24, 2019 2283 2289 2271 2283 0 +2.98(+0.13%)
Dec 23, 2019 2290 2296 2267 2280 0 -6.68(-0.29%)
Dec 20, 2019 2292 2305 2273 2287 0 +5.15(+0.23%)
Dec 19, 2019 2285 2294 2270 2282 0 -0.97(-0.04%)
Dec 18, 2019 2302 2308 2271 2283 0 -12.96(-0.56%)
Dec 17, 2019 2288 2307 2274 2296 0 +14.32(+0.63%)
Dec 16, 2019 2289 2307 2274 2281 0 +13.21(+0.58%)
Dec 13, 2019 2282 2301 2253 2268 0 -19.96(-0.87%)
Dec 12, 2019 2230 2301 2226 2288 0 +64.02(+2.88%)
Dec 11, 2019 2220 2247 2210 2224 0 +6.29(+0.28%)
Dec 10, 2019 2219 2234 2202 2218 0 +5.20(+0.24%)
Dec 09, 2019 2202 2222 2193 2213 0 +5.62(+0.25%)
Dec 06, 2019 2207 2225 2195 2207 0 +27.95(+1.28%)
Dec 05, 2019 2174 2187 2164 2179 0 +12.67(+0.58%)
Dec 04, 2019 2148 2182 2143 2166 0 +24.77(+1.16%)
Dec 03, 2019 2147 2156 2124 2142 0 -33.46(-1.54%)
Dec 02, 2019 2188 2204 2169 2175 0 -2.37(-0.11%)
Nov 29, 2019 2184 2194 2170 2177 0 -15.45(-0.70%)
Nov 27, 2019 2186 2199 2174 2193 0 +15.85(+0.73%)
Nov 26, 2019 2186 2198 2163 2177 0 -13.55(-0.62%)
Nov 25, 2019 2163 2199 2158 2191 0 +29.24(+1.35%)
Nov 22, 2019 2152 2175 2140 2161 0 +14.73(+0.69%)
Nov 21, 2019 2161 2166 2131 2147 0 -4.06(-0.19%)
Nov 20, 2019 2148 2166 2130 2151 0 -6.89(-0.32%)
Nov 19, 2019 2159 2171 2143 2158 0 +4.23(+0.20%)
Nov 18, 2019 2148 2160 2132 2153 0 +1.04(+0.05%)
Nov 15, 2019 2161 2168 2142 2152 0 +2.23(+0.10%)
Nov 14, 2019 2147 2158 2132 2150 0 -2.09(-0.10%)
Nov 13, 2019 2155 2164 2134 2152 0 -22.49(-1.03%)
Nov 12, 2019 2174 2194 2159 2175 0 +1.48(+0.07%)
Nov 11, 2019 2165 2187 2158 2173 0 -8.18(-0.37%)
Nov 08, 2019 2168 2192 2156 2181 0 +7.63(+0.35%)
Nov 07, 2019 2168 2200 2149 2174 0 +23.17(+1.08%)
Nov 06, 2019 2150 2159 2127 2151 0 +2.45(+0.11%)
Nov 05, 2019 2143 2175 2131 2148 0 +12.08(+0.57%)
Nov 04, 2019 2110 2142 2102 2136 0 +49.00(+2.35%)
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.