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 28, 2017 2287 2304 2266 2287 0 -10.65(-0.46%)
Feb 27, 2017 2293 2307 2284 2298 0 +4.74(+0.21%)
Feb 24, 2017 2289 2305 2276 2293 0 -20.63(-0.89%)
Feb 23, 2017 2319 2329 2288 2314 0 +0.13(+0.01%)
Feb 22, 2017 2304 2323 2292 2314 0 -1.69(-0.07%)
Feb 21, 2017 2320 2333 2302 2316 0 +2.12(+0.09%)
Feb 17, 2017 2313 2313 2313 2313 0 -0.49(-0.02%)
Feb 16, 2017 2313 2327 2296 2314 0 -13.13(-0.56%)
Feb 15, 2017 2324 2341 2309 2327 0 +10.57(+0.46%)
Feb 14, 2017 2279 2327 2270 2316 0 +38.22(+1.68%)
Feb 13, 2017 2264 2296 2260 2278 0 +25.62(+1.14%)
Feb 10, 2017 2253 2261 2233 2253 0 +8.04(+0.36%)
Feb 09, 2017 2226 2255 2214 2245 0 +25.54(+1.15%)
Feb 08, 2017 2216 2231 2189 2219 0 -9.96(-0.45%)
Feb 07, 2017 2243 2248 2218 2229 0 -5.76(-0.26%)
Feb 06, 2017 2234 2254 2219 2235 0 -14.08(-0.63%)
Feb 03, 2017 2232 2255 2217 2249 0 +44.31(+2.01%)
Feb 02, 2017 2204 2221 2184 2204 0 -16.33(-0.74%)
Feb 01, 2017 2243 2266 2212 2221 0 -3.12(-0.14%)
Jan 31, 2017 2215 2235 2199 2224 0 -0.42(-0.02%)
Jan 30, 2017 2237 2243 2201 2224 0 -21.70(-0.97%)
Jan 27, 2017 2258 2265 2236 2246 0 -14.58(-0.64%)
Jan 26, 2017 2258 2279 2235 2261 0 -2.58(-0.11%)
Jan 25, 2017 2222 2277 2207 2263 0 -2.71(-0.12%)
Jan 24, 2017 2225 2277 2212 2266 0 +49.57(+2.24%)
Jan 23, 2017 2218 2234 2198 2216 0 -10.52(-0.47%)
Jan 20, 2017 2214 2243 2202 2227 0 +14.16(+0.64%)
Jan 19, 2017 2235 2247 2190 2213 0 -15.53(-0.70%)
Jan 18, 2017 2224 2239 2194 2228 0 +13.46(+0.61%)
Jan 17, 2017 2256 2263 2209 2215 0 -65.56(-2.87%)
Jan 13, 2017 2280 2280 2280 2280 0 +21.57(+0.95%)
Jan 12, 2017 2286 2290 2235 2259 0 -32.37(-1.41%)
Jan 11, 2017 2264 2295 2248 2291 0 +24.03(+1.06%)
Jan 10, 2017 2256 2283 2244 2267 0 +13.17(+0.58%)
Jan 09, 2017 2265 2280 2242 2254 0 -26.01(-1.14%)
Jan 06, 2017 2277 2295 2255 2280 0 +11.44(+0.50%)
Jan 05, 2017 2296 2307 2251 2269 0 -32.54(-1.41%)
Jan 04, 2017 2273 2309 2263 2301 0 +47.13(+2.09%)
Jan 03, 2017 2267 2293 2231 2254 0 +14.44(+0.64%)
Dec 30, 2016 2240 2240 2240 2240 0 +2.99(+0.13%)
Dec 29, 2016 2245 2257 2219 2237 0 -12.83(-0.57%)
Dec 28, 2016 2271 2277 2239 2249 0 -17.25(-0.76%)
Dec 27, 2016 2261 2272 2247 2267 0 +11.36(+0.50%)
Dec 23, 2016 2255 2255 2255 2255 0 +2.01(+0.09%)
Dec 22, 2016 2250 2263 2237 2253 0 +3.34(+0.15%)
Dec 21, 2016 2259 2265 2238 2250 0 -10.92(-0.48%)
Dec 20, 2016 2241 2273 2229 2261 0 +33.44(+1.50%)
Dec 19, 2016 2216 2238 2194 2227 0 +10.87(+0.49%)
Dec 16, 2016 2247 2259 2206 2216 0 -27.99(-1.25%)
Dec 15, 2016 2234 2261 2211 2244 0 +21.87(+0.98%)
Dec 14, 2016 2224 2258 2203 2223 0 -16.80(-0.75%)
Dec 13, 2016 2245 2258 2215 2239 0 +3.30(+0.15%)
Dec 12, 2016 2254 2278 2221 2236 0 -25.56(-1.13%)
Dec 09, 2016 2265 2275 2234 2262 0 -6.13(-0.27%)
Dec 08, 2016 2244 2286 2228 2268 0 +38.55(+1.73%)
Dec 07, 2016 2206 2234 2196 2229 0 +21.08(+0.95%)
Dec 06, 2016 2200 2223 2174 2208 0 +22.94(+1.05%)
Dec 05, 2016 2171 2201 2163 2185 0 +27.65(+1.28%)
Dec 02, 2016 2180 2188 2143 2158 0 -31.90(-1.46%)
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.