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, 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%)
Nov 01, 2018 2108 2129 2086 2109 0 +11.41(+0.54%)
Oct 31, 2018 2109 2135 2085 2098 0 +7.69(+0.37%)
Oct 30, 2018 2069 2098 2051 2090 0 +24.81(+1.20%)
Oct 29, 2018 2065 2100 2037 2065 0 +27.46(+1.35%)
Oct 26, 2018 2036 2067 2016 2038 0 +26.04(+1.29%)
Oct 24, 2018 2078 2085 2007 2012 0 -71.41(-3.43%)
Oct 23, 2018 2063 2102 2040 2083 0 -8.31(-0.40%)
Oct 22, 2018 2162 2171 2083 2091 0 -55.39(-2.58%)
Oct 19, 2018 2147 2194 2119 2147 0 -61.49(-2.78%)
Oct 18, 2018 2237 2262 2195 2208 0 -21.50(-0.96%)
Oct 17, 2018 2212 2256 2180 2230 0 +13.93(+0.63%)
Oct 16, 2018 2209 2228 2179 2216 0 +17.13(+0.78%)
Oct 15, 2018 2191 2218 2181 2199 0 +5.78(+0.26%)
Oct 12, 2018 2251 2256 2150 2193 0 -29.94(-1.35%)
Oct 11, 2018 2270 2288 2219 2223 0 -53.76(-2.36%)
Oct 10, 2018 2328 2350 2272 2277 0 -50.21(-2.16%)
Oct 09, 2018 2327 2346 2309 2327 0 -6.90(-0.30%)
Oct 08, 2018 2308 2343 2300 2334 0 +23.87(+1.03%)
Oct 05, 2018 2333 2346 2300 2310 0 -15.33(-0.66%)
Oct 04, 2018 2309 2349 2301 2325 0 +17.16(+0.74%)
Oct 03, 2018 2289 2325 2270 2308 0 +35.93(+1.58%)
Oct 02, 2018 2272 2289 2251 2272 0 -3.47(-0.15%)
Oct 01, 2018 2286 2306 2255 2276 0 +3.30(+0.15%)
Sep 28, 2018 2274 2296 2260 2272 0 -17.39(-0.76%)
Sep 27, 2018 2307 2318 2279 2290 0 -12.46(-0.54%)
Sep 26, 2018 2339 2345 2297 2302 0 -28.18(-1.21%)
Sep 25, 2018 2345 2351 2321 2330 0 -7.80(-0.33%)
Sep 24, 2018 2381 2386 2333 2338 0 -44.94(-1.89%)
Sep 21, 2018 2390 2406 2373 2383 0 -10.52(-0.44%)
Sep 20, 2018 2379 2412 2375 2394 0 +25.20(+1.06%)
Sep 19, 2018 2335 2384 2330 2368 0 +36.07(+1.55%)
Sep 18, 2018 2344 2350 2324 2332 0 -12.24(-0.52%)
Sep 17, 2018 2371 2381 2337 2345 0 -24.78(-1.05%)
Sep 14, 2018 2354 2381 2349 2369 0 +18.01(+0.77%)
Sep 13, 2018 2382 2390 2343 2351 0 -22.80(-0.96%)
Sep 12, 2018 2401 2408 2367 2374 0 -32.70(-1.36%)
Sep 11, 2018 2399 2425 2391 2407 0 -0.57(-0.02%)
Sep 10, 2018 2417 2429 2400 2407 0 +2.59(+0.11%)
Sep 07, 2018 2410 2415 2387 2405 0 +1.77(+0.07%)
Sep 06, 2018 2413 2424 2392 2403 0 -13.03(-0.54%)
Sep 05, 2018 2416 2434 2405 2416 0 -1.61(-0.07%)
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.