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 29, 2016 1574 1580 1539 1545 0 -28.00(-1.78%)
Feb 26, 2016 1566 1590 1550 1573 0 +16.89(+1.09%)
Feb 25, 2016 1544 1561 1528 1556 0 +15.89(+1.03%)
Feb 24, 2016 1534 1545 1500 1540 0 -19.54(-1.25%)
Feb 23, 2016 1589 1596 1550 1560 0 -32.83(-2.06%)
Feb 22, 2016 1588 1608 1575 1593 0 +19.80(+1.26%)
Feb 19, 2016 1553 1586 1542 1573 0 +13.26(+0.85%)
Feb 18, 2016 1589 1595 1548 1560 0 -26.00(-1.64%)
Feb 17, 2016 1600 1617 1577 1586 0 -1.25(-0.08%)
Feb 16, 2016 1563 1603 1549 1587 0 +43.62(+2.83%)
Feb 12, 2016 1543 1543 1543 1543 0 +59.94(+4.04%)
Feb 11, 2016 1486 1515 1464 1483 0 -47.04(-3.07%)
Feb 10, 2016 1545 1561 1529 1530 0 -7.04(-0.46%)
Feb 09, 2016 1508 1551 1505 1538 0 +1.75(+0.11%)
Feb 08, 2016 1532 1549 1507 1536 0 -18.86(-1.21%)
Feb 05, 2016 1573 1594 1546 1555 0 -19.33(-1.23%)
Feb 04, 2016 1550 1598 1541 1574 0 +20.00(+1.29%)
Feb 03, 2016 1553 1562 1508 1554 0 +13.48(+0.88%)
Feb 02, 2016 1555 1558 1526 1540 0 -39.16(-2.48%)
Feb 01, 2016 1588 1598 1562 1580 0 -18.63(-1.17%)
Jan 29, 2016 1545 1601 1540 1598 0 +59.90(+3.89%)
Jan 28, 2016 1532 1556 1513 1538 0 +16.75(+1.10%)
Jan 27, 2016 1532 1567 1502 1522 0 -37.16(-2.38%)
Jan 26, 2016 1521 1565 1517 1559 0 +45.82(+3.03%)
Jan 25, 2016 1551 1558 1509 1513 0 -46.58(-2.99%)
Jan 22, 2016 1557 1576 1535 1560 0 +22.82(+1.48%)
Jan 21, 2016 1558 1579 1529 1537 0 -19.57(-1.26%)
Jan 20, 2016 1534 1575 1508 1556 0 -4.94(-0.32%)
Jan 19, 2016 1571 1585 1542 1561 0 +8.80(+0.57%)
Jan 15, 2016 1552 1552 1552 1552 0 -39.38(-2.47%)
Jan 14, 2016 1587 1610 1561 1592 0 +14.17(+0.90%)
Jan 13, 2016 1634 1647 1571 1578 0 -56.62(-3.46%)
Jan 12, 2016 1637 1644 1608 1634 0 +15.25(+0.94%)
Jan 11, 2016 1628 1643 1601 1619 0 -3.20(-0.20%)
Jan 08, 2016 1669 1675 1619 1622 0 -32.52(-1.97%)
Jan 07, 2016 1683 1695 1649 1655 0 -55.47(-3.24%)
Jan 06, 2016 1715 1730 1695 1710 0 -33.42(-1.92%)
Jan 05, 2016 1738 1757 1729 1744 0 +6.31(+0.36%)
Jan 04, 2016 1753 1761 1717 1737 0 -46.83(-2.62%)
Dec 31, 2015 1784 1784 1784 1784 0 -15.23(-0.85%)
Dec 30, 2015 1816 1821 1797 1799 0 -21.52(-1.18%)
Dec 29, 2015 1814 1831 1806 1821 0 +16.08(+0.89%)
Dec 28, 2015 1800 1810 1780 1805 0 -1.99(-0.11%)
Dec 24, 2015 1807 1807 1807 1807 0 +2.04(+0.11%)
Dec 23, 2015 1796 1809 1787 1805 0 +16.15(+0.90%)
Dec 22, 2015 1786 1795 1760 1789 0 +11.84(+0.67%)
Dec 21, 2015 1773 1790 1755 1777 0 +16.10(+0.91%)
Dec 18, 2015 1792 1799 1753 1761 0 -42.96(-2.38%)
Dec 17, 2015 1841 1848 1794 1804 0 -35.85(-1.95%)
Dec 16, 2015 1830 1850 1799 1840 0 +23.41(+1.29%)
Dec 15, 2015 1789 1824 1782 1816 0 +44.92(+2.54%)
Dec 14, 2015 1770 1797 1744 1771 0 -0.39(-0.02%)
Dec 11, 2015 1795 1807 1761 1772 0 -52.20(-2.86%)
Dec 10, 2015 1817 1843 1807 1824 0 +7.45(+0.41%)
Dec 09, 2015 1845 1858 1806 1816 0 -36.69(-1.98%)
Dec 08, 2015 1861 1879 1846 1853 0 -31.06(-1.65%)
Dec 07, 2015 1905 1910 1871 1884 0 -26.32(-1.38%)
Dec 04, 2015 1872 1916 1865 1910 0 +46.83(+2.51%)
Dec 03, 2015 1899 1909 1859 1864 0 -28.06(-1.48%)
Dec 02, 2015 1910 1917 1885 1892 0 -15.24(-0.80%)
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.