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 (%)
May 29, 2015 1873 1876 1849 1856 0 -18.92(-1.01%)
May 28, 2015 1865 1879 1856 1875 0 +5.57(+0.30%)
May 27, 2015 1860 1876 1850 1869 0 +15.26(+0.82%)
May 26, 2015 1866 1871 1845 1854 0 -18.45(-0.99%)
May 22, 2015 1873 1873 1873 1873 0 -6.93(-0.37%)
May 21, 2015 1875 1887 1869 1879 0 -1.29(-0.07%)
May 20, 2015 1885 1892 1870 1881 0 -5.46(-0.29%)
May 19, 2015 1875 1890 1870 1886 0 +14.30(+0.76%)
May 18, 2015 1846 1876 1840 1872 0 +21.33(+1.15%)
May 15, 2015 1864 1870 1840 1851 0 -12.69(-0.68%)
May 14, 2015 1866 1872 1837 1863 0 +5.07(+0.27%)
May 13, 2015 1851 1863 1839 1858 0 +6.23(+0.34%)
May 12, 2015 1843 1856 1830 1852 0 -0.52(-0.03%)
May 11, 2015 1853 1868 1844 1852 0 -3.30(-0.18%)
May 08, 2015 1856 1863 1842 1856 0 +12.26(+0.67%)
May 07, 2015 1843 1855 1833 1844 0 -0.63(-0.03%)
May 06, 2015 1854 1863 1826 1844 0 -0.20(-0.01%)
May 05, 2015 1843 1860 1835 1844 0 -6.90(-0.37%)
May 04, 2015 1831 1856 1826 1851 0 +24.81(+1.36%)
May 01, 2015 1839 1846 1818 1826 0 -0.87(-0.05%)
Apr 30, 2015 1837 1852 1818 1827 0 -14.31(-0.78%)
Apr 29, 2015 1837 1856 1830 1842 0 +0.08(+0.00%)
Apr 28, 2015 1813 1845 1809 1842 0 +21.86(+1.20%)
Apr 27, 2015 1826 1846 1809 1820 0 -2.92(-0.16%)
Apr 24, 2015 1840 1846 1813 1823 0 -23.33(-1.26%)
Apr 23, 2015 1842 1857 1831 1846 0 -1.15(-0.06%)
Apr 22, 2015 1831 1857 1820 1847 0 +16.78(+0.92%)
Apr 21, 2015 1829 1845 1813 1830 0 +10.85(+0.60%)
Apr 20, 2015 1818 1831 1807 1819 0 +8.24(+0.45%)
Apr 17, 2015 1826 1833 1804 1811 0 -27.39(-1.49%)
Apr 16, 2015 1837 1847 1826 1839 0 -5.60(-0.30%)
Apr 15, 2015 1839 1854 1831 1844 0 +10.02(+0.55%)
Apr 14, 2015 1836 1846 1820 1834 0 -9.61(-0.52%)
Apr 13, 2015 1834 1854 1829 1844 0 +5.99(+0.33%)
Apr 10, 2015 1837 1843 1825 1838 0 +1.46(+0.08%)
Apr 09, 2015 1830 1843 1818 1836 0 +2.65(+0.14%)
Apr 08, 2015 1832 1844 1820 1834 0 +4.05(+0.22%)
Apr 07, 2015 1821 1842 1814 1830 0 +7.26(+0.40%)
Apr 06, 2015 1807 1831 1788 1822 0 -5.98(-0.33%)
Apr 02, 2015 1828 1828 1828 1828 0 +10.46(+0.58%)
Apr 01, 2015 1816 1827 1796 1818 0 -2.00(-0.11%)
Mar 31, 2015 1815 1827 1805 1820 0 -4.03(-0.22%)
Mar 30, 2015 1804 1834 1800 1824 0 +17.69(+0.98%)
Mar 27, 2015 1803 1813 1791 1806 0 +0.28(+0.02%)
Mar 26, 2015 1792 1812 1780 1806 0 +10.69(+0.60%)
Mar 25, 2015 1829 1833 1794 1795 0 -33.80(-1.85%)
Mar 24, 2015 1839 1847 1821 1829 0 -13.11(-0.71%)
Mar 23, 2015 1853 1865 1838 1842 0 -12.72(-0.69%)
Mar 20, 2015 1836 1862 1828 1855 0 +27.47(+1.50%)
Mar 19, 2015 1829 1838 1814 1827 0 -7.06(-0.38%)
Mar 18, 2015 1836 1855 1824 1835 0 -5.27(-0.29%)
Mar 17, 2015 1825 1844 1815 1840 0 +9.15(+0.50%)
Mar 16, 2015 1823 1839 1810 1831 0 +16.51(+0.91%)
Mar 13, 2015 1815 1820 1791 1814 0 -3.58(-0.20%)
Mar 12, 2015 1791 1825 1781 1818 0 +41.96(+2.36%)
Mar 11, 2015 1762 1783 1757 1776 0 +16.40(+0.93%)
Mar 10, 2015 1786 1789 1757 1759 0 -44.00(-2.44%)
Mar 09, 2015 1792 1812 1784 1803 0 +13.37(+0.75%)
Mar 06, 2015 1774 1834 1770 1790 0 -10.66(-0.59%)
Mar 05, 2015 1803 1809 1783 1801 0 +0.30(+0.02%)
Mar 04, 2015 1800 1808 1791 1800 0 -6.65(-0.37%)
Mar 03, 2015 1806 1808 1799 1807 0 -5.50(-0.30%)
Mar 02, 2015 1793 1817 1787 1812 0 +22.36(+1.25%)
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%)
Dec 01, 2014 1804 1814 1788 1796 0 -20.82(-1.15%)
Nov 28, 2014 1835 1840 1814 1817 0 -15.18(-0.83%)
Nov 26, 2014 1832 1832 1832 1832 0 -2.53(-0.14%)
Nov 25, 2014 1835 1841 1823 1835 0 +1.80(+0.10%)
Nov 24, 2014 1817 1836 1813 1833 0 +20.62(+1.14%)
Nov 21, 2014 1833 1838 1806 1812 0 -3.13(-0.17%)
Nov 20, 2014 1796 1822 1792 1816 0 +8.37(+0.46%)
Nov 19, 2014 1813 1817 1791 1807 0 -7.70(-0.42%)
Nov 18, 2014 1813 1825 1807 1815 0 +2.85(+0.16%)
Nov 17, 2014 1817 1825 1804 1812 0 -9.95(-0.55%)
Nov 14, 2014 1829 1839 1816 1822 0 -7.70(-0.42%)
Nov 13, 2014 1849 1853 1820 1830 0 -17.64(-0.95%)
Nov 12, 2014 1830 1852 1824 1847 0 +21.63(+1.18%)
Nov 11, 2014 1828 1835 1819 1826 0 -5.78(-0.32%)
Nov 10, 2014 1821 1837 1813 1832 0 +8.17(+0.45%)
Nov 07, 2014 1821 1829 1806 1823 0 +1.09(+0.06%)
Nov 06, 2014 1811 1826 1800 1822 0 +12.96(+0.72%)
Nov 05, 2014 1803 1816 1787 1809 0 +14.66(+0.82%)
Nov 04, 2014 1787 1803 1775 1795 0 +4.34(+0.24%)
Nov 03, 2014 1793 1805 1777 1790 0 +1.33(+0.07%)
Oct 31, 2014 1773 1795 1762 1789 0 +34.13(+1.94%)
Oct 30, 2014 1746 1774 1735 1755 0 +15.36(+0.88%)
Oct 28, 2014 1709 1743 1709 1740 0 +27.37(+1.60%)
Oct 27, 2014 1681 1715 1697 1712 0 +10.18(+0.60%)
Oct 24, 2014 1668 1726 1677 1702 0 +30.09(+1.80%)
Oct 23, 2014 1647 1690 1663 1672 0 -1.28(-0.08%)
Oct 21, 2014 1627 1677 1640 1673 0 +38.62(+2.36%)
Oct 20, 2014 1606 1640 1618 1635 0 +3.39(+0.21%)
Oct 17, 2014 1643 1657 1620 1631 0 -2.45(-0.15%)
Oct 16, 2014 1571 1645 1586 1634 0 +11.85(+0.73%)
Oct 15, 2014 1637 1648 1591 1622 0 -36.07(-2.18%)
Oct 14, 2014 1650 1677 1643 1658 0 +12.23(+0.74%)
Oct 13, 2014 1630 1674 1636 1646 0 -6.69(-0.40%)
Oct 10, 2014 1665 1685 1649 1652 0 -14.34(-0.86%)
Oct 09, 2014 1714 1718 1665 1667 0 -50.13(-2.92%)
Oct 08, 2014 1689 1719 1679 1717 0 +28.89(+1.71%)
Oct 07, 2014 1714 1719 1686 1688 0 -36.19(-2.10%)
Oct 06, 2014 1737 1745 1718 1724 0 -6.74(-0.39%)
Oct 03, 2014 1731 1744 1722 1731 0 +14.86(+0.87%)
Oct 02, 2014 1710 1722 1695 1716 0 +6.71(+0.39%)
Oct 01, 2014 1725 1733 1704 1709 0 -15.52(-0.90%)
Sep 30, 2014 1734 1743 1721 1725 0 -9.33(-0.54%)
Sep 29, 2014 1726 1741 1720 1734 0 -12.20(-0.70%)
Sep 26, 2014 1738 1752 1729 1746 0 +10.69(+0.62%)
Sep 25, 2014 1756 1758 1731 1736 0 -40.04(-2.25%)
Sep 19, 2014 1798 1810 1772 1776 0 -12.47(-0.70%)
Sep 18, 2014 1772 1797 1769 1788 0 +21.25(+1.20%)
Sep 17, 2014 1737 1780 1749 1767 0 +6.13(+0.35%)
Sep 16, 2014 1749 1775 1753 1761 0 -4.34(-0.25%)
Sep 15, 2014 1768 1777 1754 1765 0 -3.48(-0.20%)
Sep 12, 2014 1758 1780 1749 1769 0 +11.15(+0.63%)
Sep 11, 2014 1737 1761 1733 1757 0 +11.81(+0.68%)
Sep 10, 2014 1715 1752 1726 1746 0 +17.65(+1.02%)
Sep 09, 2014 1717 1743 1720 1728 0 -18.81(-1.08%)
Sep 08, 2014 1717 1753 1737 1747 0 +1.38(+0.08%)
Sep 05, 2014 1711 1752 1727 1745 0 +0.43(+0.02%)
Sep 04, 2014 1748 1762 1739 1745 0 +1.05(+0.06%)
Sep 03, 2014 1722 1759 1737 1744 0 -5.24(-0.30%)
Sep 02, 2014 1716 1757 1736 1749 0 +11.76(+0.68%)
Aug 29, 2014 1737 1737 1737 0 +9.89(+0.57%)
Aug 28, 2014 1706 1736 1717 1727 0 -8.19(-0.47%)
Aug 27, 2014 1728 1750 1731 1736 0 -9.84(-0.56%)
Aug 26, 2014 1715 1752 1733 1745 0 +8.77(+0.50%)
Aug 25, 2014 1711 1747 1726 1737 0 +11.84(+0.69%)
Aug 22, 2014 1707 1736 1714 1725 0 +0.84(+0.05%)
Aug 21, 2014 1679 1728 1701 1724 0 +14.95(+0.87%)
Aug 20, 2014 1688 1716 1696 1709 0 +0.40(+0.02%)
Aug 19, 2014 1685 1717 1703 1709 0 +1.11(+0.07%)
Aug 18, 2014 1685 1713 1693 1708 0 +17.92(+1.06%)
Aug 15, 2014 1683 1711 1678 1690 0 -7.84(-0.46%)
Aug 14, 2014 1680 1705 1691 1697 0 +0.84(+0.05%)
Aug 13, 2014 1658 1705 1687 1697 0 +8.20(+0.49%)
Aug 12, 2014 1689 1702 1680 1688 0 -8.02(-0.47%)
Aug 11, 2014 1663 1706 1688 1696 0 +2.28(+0.13%)
Aug 08, 2014 1668 1697 1676 1694 0 +13.24(+0.79%)
Aug 07, 2014 1697 1706 1675 1681 0 -14.58(-0.86%)
Aug 06, 2014 1675 1707 1675 1696 0 +11.11(+0.66%)
Aug 05, 2014 1674 1702 1671 1684 0 -10.11(-0.60%)
Aug 04, 2014 1679 1703 1676 1695 0 +8.04(+0.48%)
Aug 01, 2014 1683 1712 1676 1686 0 -14.22(-0.84%)
Jul 31, 2014 1716 1727 1697 1701 0 -8.78(-0.51%)
Jul 23, 2014 1697 1718 1698 1709 0 +1.09(+0.06%)
Jul 22, 2014 1685 1730 1677 1708 0 -1.17(-0.07%)
Jul 21, 2014 1690 1719 1697 1710 0 -3.90(-0.23%)
Jul 18, 2014 1681 1723 1694 1713 0 +11.47(+0.67%)
Jul 17, 2014 1690 1723 1695 1702 0 -14.98(-0.87%)
Jul 16, 2014 1705 1737 1708 1717 0 -7.77(-0.45%)
Jul 15, 2014 1705 1732 1710 1725 0 +12.09(+0.71%)
Jul 14, 2014 1702 1734 1708 1713 0 +8.76(+0.51%)
Jul 11, 2014 1670 1713 1683 1704 0 -0.94(-0.06%)
Jul 10, 2014 1679 1716 1687 1705 0 -14.40(-0.84%)
Jul 09, 2014 1697 1735 1713 1719 0 +2.26(+0.13%)
Jul 08, 2014 1705 1737 1711 1717 0 -20.55(-1.18%)
Jul 07, 2014 1714 1747 1726 1738 0 -10.69(-0.61%)
Jul 03, 2014 1748 1748 1748 0 +18.68(+1.08%)
Jul 02, 2014 1713 1750 1721 1730 0 -6.49(-0.37%)
Jul 01, 2014 1694 1754 1721 1736 0 +15.25(+0.89%)
Jun 30, 2014 1692 1727 1704 1721 0 +4.41(+0.26%)
Jun 27, 2014 1689 1728 1701 1716 0 -2.66(-0.15%)
Jun 26, 2014 1702 1726 1697 1719 0 -3.41(-0.20%)
Jun 25, 2014 1676 1727 1694 1722 0 +12.27(+0.72%)
Jun 24, 2014 1696 1736 1705 1710 0 -10.05(-0.58%)
Jun 23, 2014 1697 1729 1708 1720 0 -2.53(-0.15%)
Jun 20, 2014 1688 1731 1705 1723 0 +12.26(+0.72%)
Jun 19, 2014 1692 1724 1700 1710 0 -9.14(-0.53%)
Jun 18, 2014 1703 1726 1700 1720 0 +4.96(+0.29%)
Jun 17, 2014 1667 1724 1679 1715 0 +30.77(+1.83%)
Jun 16, 2014 1673 1695 1674 1684 0 -7.84(-0.46%)
Jun 13, 2014 1680 1712 1686 1692 0 -2.78(-0.16%)
Jun 12, 2014 1674 1709 1687 1695 0 -7.44(-0.44%)
Jun 11, 2014 1686 1717 1695 1702 0 -16.26(-0.95%)
Jun 10, 2014 1722 1729 1709 1718 0 +6.04(+0.35%)
Jun 06, 2014 1704 1720 1695 1712 0 +14.95(+0.88%)
Jun 05, 2014 1683 1703 1671 1697 0 +19.02(+1.13%)
Jun 04, 2014 1670 1686 1663 1678 0 +4.57(+0.27%)
Jun 03, 2014 1632 1682 1652 1674 0 +10.38(+0.62%)
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.