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 (%)
Feb 27, 2015 1796 1806 1786 1790 0 -8.57(-0.48%)
Feb 26, 2015 1796 1800 1790 1799 0 -18.46(-1.02%)
Feb 25, 2015 1829 1832 1807 1817 0 -16.20(-0.88%)
Feb 24, 2015 1820 1848 1816 1833 0 +13.87(+0.76%)
Feb 23, 2015 1819 1827 1803 1819 0 -6.41(-0.35%)
Feb 20, 2015 1805 1830 1790 1826 0 +16.33(+0.90%)
Feb 19, 2015 1803 1821 1794 1810 0 +0.13(+0.01%)
Feb 18, 2015 1829 1836 1802 1809 0 -24.65(-1.34%)
Feb 17, 2015 1811 1840 1801 1834 0 +7.31(+0.40%)
Feb 13, 2015 1827 1827 1827 1827 0 -2.07(-0.11%)
Feb 12, 2015 1813 1834 1808 1829 0 +23.60(+1.31%)
Feb 11, 2015 1808 1817 1795 1805 0 -7.34(-0.40%)
Feb 10, 2015 1810 1821 1793 1813 0 +14.44(+0.80%)
Feb 09, 2015 1798 1812 1785 1798 0 -11.97(-0.66%)
Feb 06, 2015 1797 1830 1790 1810 0 +27.72(+1.56%)
Feb 05, 2015 1766 1791 1759 1782 0 +25.68(+1.46%)
Feb 04, 2015 1765 1777 1750 1757 0 -13.21(-0.75%)
Feb 03, 2015 1745 1776 1741 1770 0 +34.58(+1.99%)
Feb 02, 2015 1706 1739 1697 1735 0 +36.70(+2.16%)
Jan 30, 2015 1700 1725 1686 1699 0 -21.06(-1.22%)
Jan 29, 2015 1699 1723 1687 1720 0 +20.34(+1.20%)
Jan 28, 2015 1742 1749 1697 1699 0 -34.28(-1.98%)
Jan 27, 2015 1727 1747 1719 1734 0 -19.26(-1.10%)
Jan 26, 2015 1724 1756 1709 1753 0 +18.11(+1.04%)
Jan 23, 2015 1777 1784 1728 1735 0 -60.77(-3.38%)
Jan 22, 2015 1765 1803 1738 1796 0 +63.50(+3.67%)
Jan 21, 2015 1730 1747 1719 1732 0 +8.32(+0.48%)
Jan 20, 2015 1746 1756 1713 1724 0 -15.64(-0.90%)
Jan 16, 2015 1710 1745 1703 1739 0 +21.56(+1.26%)
Jan 15, 2015 1719 1740 1712 1718 0 -15.64(-0.90%)
Jan 14, 2015 1734 1759 1710 1733 0 -37.49(-2.12%)
Jan 13, 2015 1771 1771 1771 1771 0 +2.09(+0.12%)
Jan 12, 2015 1782 1787 1756 1769 0 -13.10(-0.74%)
Jan 09, 2015 1817 1820 1779 1782 0 -34.33(-1.89%)
Jan 08, 2015 1799 1822 1792 1816 0 +33.29(+1.87%)
Jan 07, 2015 1789 1796 1768 1783 0 +12.00(+0.68%)
Jan 06, 2015 1809 1815 1761 1771 0 -40.01(-2.21%)
Jan 05, 2015 1838 1845 1804 1811 0 -39.87(-2.15%)
Jan 02, 2015 1873 1876 1832 1851 0 -8.77(-0.47%)
Dec 31, 2014 1860 1860 1860 1860 0 -18.57(-0.99%)
Dec 30, 2014 1878 1889 1866 1878 0 -8.24(-0.44%)
Dec 29, 2014 1873 1903 1869 1886 0 +8.60(+0.46%)
Dec 26, 2014 1880 1889 1872 1878 0 +2.55(+0.14%)
Dec 24, 2014 1875 1875 1875 1875 0 -5.72(-0.30%)
Dec 23, 2014 1872 1891 1864 1881 0 +16.58(+0.89%)
Dec 22, 2014 1860 1871 1848 1864 0 +5.02(+0.27%)
Dec 19, 2014 1859 1872 1841 1859 0 +3.20(+0.17%)
Dec 18, 2014 1836 1859 1827 1856 0 +40.45(+2.23%)
Dec 17, 2014 1782 1818 1775 1816 0 +41.36(+2.33%)
Dec 16, 2014 1775 1807 1773 1774 0 -4.49(-0.25%)
Dec 15, 2014 1795 1804 1763 1779 0 -4.51(-0.25%)
Dec 12, 2014 1810 1826 1779 1783 0 -43.00(-2.35%)
Dec 11, 2014 1836 1852 1822 1826 0 +1.00(+0.05%)
Dec 10, 2014 1862 1873 1823 1825 0 -45.25(-2.42%)
Dec 09, 2014 1839 1874 1834 1871 0 +7.05(+0.38%)
Dec 08, 2014 1861 1880 1848 1864 0 +0.44(+0.02%)
Dec 05, 2014 1847 1875 1845 1863 0 +23.70(+1.29%)
Dec 04, 2014 1839 1848 1825 1839 0 -2.98(-0.16%)
Dec 03, 2014 1820 1849 1817 1842 0 +18.78(+1.03%)
Dec 02, 2014 1802 1831 1794 1824 0 +27.29(+1.52%)
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.