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, 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%)
Nov 01, 2017 2381 2393 2352 2362 0 -5.70(-0.24%)
Oct 31, 2017 2371 2396 2353 2368 0 -4.88(-0.21%)
Oct 30, 2017 2388 2405 2363 2372 0 -27.38(-1.14%)
Oct 27, 2017 2403 2420 2381 2400 0 -7.35(-0.31%)
Oct 26, 2017 2398 2426 2387 2407 0 +19.72(+0.83%)
Oct 25, 2017 2417 2427 2366 2387 0 -25.20(-1.04%)
Oct 24, 2017 2408 2435 2398 2413 0 +13.41(+0.56%)
Oct 23, 2017 2420 2430 2378 2399 0 -38.18(-1.57%)
Oct 20, 2017 2429 2459 2412 2437 0 +38.70(+1.61%)
Oct 19, 2017 2384 2414 2362 2399 0 +3.25(+0.14%)
Oct 18, 2017 2396 2418 2373 2395 0 +2.97(+0.12%)
Oct 17, 2017 2418 2422 2385 2392 0 -23.60(-0.98%)
Oct 16, 2017 2413 2433 2403 2416 0 +3.98(+0.17%)
Oct 13, 2017 2403 2427 2383 2412 0 +4.62(+0.19%)
Oct 12, 2017 2421 2434 2404 2407 0 -12.71(-0.53%)
Oct 11, 2017 2420 2432 2401 2420 0 -6.03(-0.25%)
Oct 10, 2017 2406 2430 2395 2426 0 +28.32(+1.18%)
Oct 09, 2017 2411 2417 2389 2398 0 -10.85(-0.45%)
Oct 06, 2017 2417 2430 2394 2409 0 -0.50(-0.02%)
Oct 05, 2017 2381 2417 2369 2409 0 +29.80(+1.25%)
Oct 04, 2017 2393 2408 2372 2379 0 -16.88(-0.70%)
Oct 03, 2017 2391 2406 2372 2396 0 +5.46(+0.23%)
Oct 02, 2017 2376 2398 2356 2391 0 +16.54(+0.70%)
Sep 29, 2017 2364 2389 2352 2374 0 +5.15(+0.22%)
Sep 28, 2017 2358 2374 2337 2369 0 +10.60(+0.45%)
Sep 27, 2017 2341 2375 2322 2359 0 +46.23(+2.00%)
Sep 26, 2017 2311 2325 2294 2312 0 +6.64(+0.29%)
Sep 25, 2017 2306 2322 2284 2306 0 -3.88(-0.17%)
Sep 22, 2017 2304 2320 2293 2310 0 -0.81(-0.04%)
Sep 21, 2017 2307 2326 2295 2310 0 +5.06(+0.22%)
Sep 20, 2017 2288 2317 2264 2305 0 +16.41(+0.72%)
Sep 19, 2017 2276 2299 2267 2289 0 +13.79(+0.61%)
Sep 18, 2017 2258 2284 2252 2275 0 +20.94(+0.93%)
Sep 15, 2017 2246 2266 2232 2254 0 +6.27(+0.28%)
Sep 14, 2017 2260 2269 2240 2248 0 -12.96(-0.57%)
Sep 13, 2017 2257 2274 2237 2261 0 -4.94(-0.22%)
Sep 12, 2017 2245 2276 2237 2266 0 +31.18(+1.40%)
Sep 11, 2017 2224 2250 2215 2235 0 +40.91(+1.86%)
Sep 08, 2017 2165 2208 2159 2194 0 +28.26(+1.31%)
Sep 07, 2017 2198 2203 2145 2165 0 -35.09(-1.59%)
Sep 06, 2017 2208 2224 2189 2201 0 -1.24(-0.06%)
Sep 05, 2017 2224 2243 2194 2202 0 -45.44(-2.02%)
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.