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 (%)
Nov 30, 2016 2138 2164 2125 2147 0 +31.00(+1.46%)
Nov 29, 2016 2118 2134 2104 2116 0 +1.72(+0.08%)
Nov 28, 2016 2136 2149 2107 2115 0 -36.45(-1.69%)
Nov 25, 2016 2148 2156 2134 2151 0 +2.81(+0.13%)
Nov 23, 2016 2148 2148 2148 2148 0 +12.88(+0.60%)
Nov 22, 2016 2132 2149 2113 2135 0 +7.80(+0.37%)
Nov 21, 2016 2133 2139 2109 2128 0 +2.86(+0.13%)
Nov 18, 2016 2114 2136 2097 2125 0 +10.73(+0.51%)
Nov 17, 2016 2089 2127 2082 2114 0 +25.38(+1.22%)
Nov 16, 2016 2072 2105 2061 2089 0 -25.05(-1.19%)
Nov 15, 2016 2086 2120 2062 2114 0 +3.72(+0.18%)
Nov 14, 2016 2079 2135 2066 2110 0 +45.78(+2.22%)
Nov 11, 2016 2018 2071 2003 2064 0 +37.25(+1.84%)
Nov 10, 2016 1997 2066 1979 2027 0 +49.82(+2.52%)
Nov 09, 2016 1897 1987 1886 1977 0 +92.38(+4.90%)
Nov 08, 2016 1880 1897 1861 1885 0 -3.99(-0.21%)
Nov 07, 2016 1877 1893 1867 1889 0 +46.40(+2.52%)
Nov 04, 2016 1842 1865 1827 1842 0 +0.19(+0.01%)
Nov 03, 2016 1840 1858 1831 1842 0 +5.52(+0.30%)
Nov 02, 2016 1849 1853 1826 1837 0 -20.51(-1.10%)
Nov 01, 2016 1865 1873 1843 1857 0 +0.22(+0.01%)
Oct 31, 2016 1858 1871 1846 1857 0 +4.16(+0.22%)
Oct 28, 2016 1864 1869 1838 1853 0 -6.70(-0.36%)
Oct 27, 2016 1856 1879 1843 1859 0 +16.29(+0.88%)
Oct 26, 2016 1852 1868 1815 1843 0 -2.74(-0.15%)
Oct 25, 2016 1852 1864 1833 1846 0 -6.10(-0.33%)
Oct 24, 2016 1845 1865 1835 1852 0 +15.96(+0.87%)
Oct 21, 2016 1819 1841 1809 1836 0 +0.14(+0.01%)
Oct 20, 2016 1823 1851 1818 1836 0 +6.65(+0.36%)
Oct 19, 2016 1811 1843 1803 1829 0 +27.10(+1.50%)
Oct 18, 2016 1801 1809 1783 1802 0 +18.98(+1.06%)
Oct 17, 2016 1794 1804 1778 1783 0 -8.53(-0.48%)
Oct 14, 2016 1804 1815 1783 1792 0 +8.66(+0.49%)
Oct 13, 2016 1812 1813 1769 1783 0 -45.45(-2.49%)
Oct 12, 2016 1826 1840 1815 1829 0 +5.68(+0.31%)
Oct 11, 2016 1848 1853 1815 1823 0 -28.54(-1.54%)
Oct 10, 2016 1863 1874 1847 1851 0 -0.15(-0.01%)
Oct 07, 2016 1851 1854 1836 1852 0 -4.13(-0.22%)
Oct 06, 2016 1856 1866 1837 1856 0 -1.07(-0.06%)
Oct 05, 2016 1837 1868 1832 1857 0 +29.30(+1.60%)
Oct 04, 2016 1809 1836 1804 1827 0 +34.80(+1.94%)
Sep 26, 2016 1813 1820 1788 1793 0 -34.82(-1.91%)
Sep 23, 2016 1822 1840 1815 1827 0 -4.02(-0.22%)
Sep 22, 2016 1826 1839 1811 1831 0 +11.86(+0.65%)
Sep 21, 2016 1814 1830 1805 1820 0 +15.37(+0.85%)
Sep 20, 2016 1809 1821 1798 1804 0 +8.97(+0.50%)
Sep 19, 2016 1804 1823 1788 1795 0 -0.48(-0.03%)
Sep 16, 2016 1802 1808 1782 1796 0 -15.62(-0.86%)
Sep 15, 2016 1795 1818 1789 1811 0 +15.46(+0.86%)
Sep 14, 2016 1802 1818 1789 1796 0 -6.53(-0.36%)
Sep 13, 2016 1810 1819 1785 1802 0 -29.77(-1.62%)
Sep 12, 2016 1805 1838 1789 1832 0 +18.14(+1.00%)
Sep 09, 2016 1824 1840 1809 1814 0 -13.44(-0.74%)
Sep 08, 2016 1823 1839 1815 1828 0 +0.39(+0.02%)
Sep 07, 2016 1811 1830 1805 1827 0 +9.37(+0.52%)
Sep 06, 2016 1834 1841 1806 1818 0 -16.89(-0.92%)
Sep 02, 2016 1835 1835 1835 1835 0 +11.97(+0.66%)
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.