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 31, 2016 1749 1753 1729 1741 0 -5.45(-0.31%)
May 27, 2016 1746 1746 1746 1746 0 +13.86(+0.80%)
May 26, 2016 1748 1754 1727 1732 0 -17.45(-1.00%)
May 25, 2016 1736 1760 1731 1750 0 +21.83(+1.26%)
May 24, 2016 1703 1733 1697 1728 0 +36.03(+2.13%)
May 23, 2016 1694 1703 1677 1692 0 -4.35(-0.26%)
May 20, 2016 1691 1708 1683 1696 0 +15.38(+0.92%)
May 19, 2016 1686 1703 1661 1681 0 -16.25(-0.96%)
May 18, 2016 1645 1701 1640 1697 0 +51.78(+3.15%)
May 17, 2016 1656 1673 1631 1645 0 -15.98(-0.96%)
May 16, 2016 1642 1672 1638 1661 0 +17.81(+1.08%)
May 13, 2016 1663 1681 1637 1643 0 -22.51(-1.35%)
May 12, 2016 1680 1692 1654 1666 0 -6.32(-0.38%)
May 11, 2016 1676 1693 1666 1672 0 -9.77(-0.58%)
May 10, 2016 1664 1687 1657 1682 0 +26.40(+1.59%)
May 09, 2016 1657 1673 1644 1656 0 -3.62(-0.22%)
May 06, 2016 1645 1665 1635 1659 0 +6.20(+0.38%)
May 05, 2016 1665 1674 1647 1653 0 -8.56(-0.52%)
May 04, 2016 1670 1686 1647 1661 0 -27.31(-1.62%)
May 03, 2016 1707 1711 1671 1689 0 -40.49(-2.34%)
May 02, 2016 1722 1737 1706 1729 0 +11.39(+0.66%)
Apr 29, 2016 1720 1732 1702 1718 0 -9.55(-0.55%)
Apr 28, 2016 1738 1754 1721 1727 0 -26.06(-1.49%)
Apr 27, 2016 1746 1770 1724 1754 0 +12.14(+0.70%)
Apr 26, 2016 1724 1748 1716 1741 0 +22.80(+1.33%)
Apr 25, 2016 1719 1730 1701 1719 0 -7.71(-0.45%)
Apr 22, 2016 1707 1734 1699 1726 0 +18.81(+1.10%)
Apr 21, 2016 1723 1737 1702 1707 0 -19.06(-1.10%)
Apr 20, 2016 1709 1740 1691 1727 0 +20.91(+1.23%)
Apr 19, 2016 1690 1716 1681 1706 0 +14.39(+0.85%)
Apr 18, 2016 1673 1696 1664 1691 0 +10.09(+0.60%)
Apr 15, 2016 1691 1701 1670 1681 0 -10.35(-0.61%)
Apr 14, 2016 1678 1712 1672 1691 0 +9.06(+0.54%)
Apr 13, 2016 1641 1686 1638 1682 0 +54.89(+3.37%)
Apr 12, 2016 1605 1633 1599 1628 0 +25.37(+1.58%)
Apr 11, 2016 1604 1623 1594 1602 0 +8.56(+0.54%)
Apr 08, 2016 1600 1613 1585 1594 0 +9.26(+0.58%)
Apr 07, 2016 1613 1621 1575 1584 0 -42.26(-2.60%)
Apr 06, 2016 1611 1630 1603 1627 0 +13.67(+0.85%)
Apr 05, 2016 1626 1633 1600 1613 0 -29.90(-1.82%)
Apr 04, 2016 1645 1656 1632 1643 0 -3.42(-0.21%)
Apr 01, 2016 1629 1654 1615 1646 0 +9.05(+0.55%)
Mar 31, 2016 1644 1661 1630 1637 0 -11.69(-0.71%)
Mar 30, 2016 1647 1675 1635 1649 0 +5.85(+0.36%)
Mar 29, 2016 1628 1647 1607 1643 0 +4.68(+0.29%)
Mar 28, 2016 1638 1655 1624 1638 0 -1.84(-0.11%)
Mar 24, 2016 1640 1640 1640 1640 0 -10.82(-0.66%)
Mar 23, 2016 1656 1668 1639 1651 0 -7.75(-0.47%)
Mar 22, 2016 1654 1670 1642 1659 0 -8.49(-0.51%)
Mar 21, 2016 1659 1681 1644 1667 0 +5.44(+0.33%)
Mar 18, 2016 1642 1673 1636 1662 0 +27.72(+1.70%)
Mar 17, 2016 1615 1641 1599 1634 0 +14.69(+0.91%)
Mar 16, 2016 1622 1641 1602 1619 0 -6.74(-0.41%)
Mar 15, 2016 1629 1640 1617 1626 0 -15.23(-0.93%)
Mar 14, 2016 1644 1654 1627 1641 0 -5.88(-0.36%)
Mar 11, 2016 1624 1651 1613 1647 0 +38.42(+2.39%)
Mar 10, 2016 1621 1627 1586 1609 0 -0.72(-0.04%)
Mar 09, 2016 1629 1635 1604 1610 0 -7.74(-0.48%)
Mar 08, 2016 1632 1640 1611 1617 0 -30.17(-1.83%)
Mar 07, 2016 1633 1655 1626 1647 0 +0.30(+0.02%)
Mar 04, 2016 1646 1663 1629 1647 0 +8.01(+0.49%)
Mar 03, 2016 1619 1643 1605 1639 0 +19.73(+1.22%)
Mar 02, 2016 1599 1624 1588 1619 0 +21.41(+1.34%)
Mar 01, 2016 1559 1603 1555 1598 0 +52.78(+3.42%)
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%)
Dec 01, 2015 1913 1924 1891 1907 0 +2.51(+0.13%)
Nov 30, 2015 1910 1922 1896 1904 0 -3.75(-0.20%)
Nov 27, 2015 1906 1914 1890 1908 0 +1.70(+0.09%)
Nov 25, 2015 1906 1906 1906 1906 0 +7.13(+0.38%)
Nov 24, 2015 1886 1906 1873 1899 0 +1.49(+0.08%)
Nov 23, 2015 1898 1910 1894 1898 0 +1.50(+0.08%)
Nov 20, 2015 1902 1912 1886 1896 0 +5.53(+0.29%)
Nov 19, 2015 1893 1904 1878 1891 0 -3.49(-0.18%)
Nov 18, 2015 1868 1898 1853 1894 0 +30.36(+1.63%)
Nov 17, 2015 1863 1886 1848 1864 0 +8.45(+0.46%)
Nov 16, 2015 1825 1857 1819 1855 0 +18.77(+1.02%)
Nov 13, 2015 1846 1862 1828 1837 0 -18.36(-0.99%)
Nov 12, 2015 1870 1881 1851 1855 0 -25.97(-1.38%)
Nov 11, 2015 1886 1900 1873 1881 0 +2.86(+0.15%)
Nov 10, 2015 1880 1897 1861 1878 0 -9.02(-0.48%)
Nov 09, 2015 1906 1914 1873 1887 0 -16.07(-0.84%)
Nov 06, 2015 1898 1932 1874 1903 0 +39.27(+2.11%)
Nov 05, 2015 1842 1875 1839 1864 0 +22.90(+1.24%)
Nov 04, 2015 1842 1853 1828 1841 0 +0.62(+0.03%)
Nov 03, 2015 1826 1856 1817 1840 0 +7.99(+0.44%)
Nov 02, 2015 1814 1842 1805 1832 0 +26.54(+1.47%)
Oct 30, 2015 1836 1847 1800 1806 0 -32.39(-1.76%)
Oct 29, 2015 1854 1866 1829 1838 0 -18.93(-1.02%)
Oct 28, 2015 1793 1859 1790 1857 0 +63.09(+3.52%)
Oct 27, 2015 1784 1809 1771 1794 0 -0.27(-0.02%)
Oct 26, 2015 1795 1815 1776 1794 0 -4.60(-0.26%)
Oct 23, 2015 1799 1821 1756 1799 0 +5.95(+0.33%)
Oct 22, 2015 1760 1809 1756 1793 0 +41.58(+2.37%)
Oct 21, 2015 1778 1788 1749 1751 0 -19.21(-1.08%)
Oct 20, 2015 1750 1777 1746 1771 0 +18.27(+1.04%)
Oct 19, 2015 1759 1778 1739 1752 0 -16.13(-0.91%)
Oct 16, 2015 1784 1788 1757 1769 0 -7.57(-0.43%)
Oct 15, 2015 1749 1780 1737 1776 0 +43.34(+2.50%)
Oct 14, 2015 1766 1773 1728 1733 0 -38.67(-2.18%)
Oct 13, 2015 1784 1799 1767 1771 0 -22.88(-1.28%)
Oct 12, 2015 1780 1799 1772 1794 0 +11.36(+0.64%)
Oct 09, 2015 1797 1804 1772 1783 0 -12.18(-0.68%)
Oct 08, 2015 1775 1800 1768 1795 0 +11.42(+0.64%)
Oct 07, 2015 1769 1790 1758 1784 0 +27.41(+1.56%)
Oct 06, 2015 1762 1774 1747 1756 0 -11.71(-0.66%)
Oct 05, 2015 1746 1773 1741 1768 0 +35.70(+2.06%)
Oct 02, 2015 1707 1737 1668 1732 0 -10.78(-0.62%)
Oct 01, 2015 1756 1766 1719 1743 0 -15.29(-0.87%)
Sep 30, 2015 1759 1772 1734 1758 0 +17.41(+1.00%)
Sep 29, 2015 1741 1751 1722 1741 0 +3.82(+0.22%)
Sep 28, 2015 1760 1772 1731 1737 0 -34.12(-1.93%)
Sep 25, 2015 1773 1789 1759 1771 0 +19.26(+1.10%)
Sep 24, 2015 1735 1761 1722 1752 0 -0.93(-0.05%)
Sep 23, 2015 1751 1763 1739 1753 0 +2.49(+0.14%)
Sep 22, 2015 1747 1764 1733 1750 0 -23.31(-1.31%)
Sep 21, 2015 1768 1787 1755 1774 0 +23.29(+1.33%)
Sep 18, 2015 1764 1776 1737 1750 0 -41.47(-2.31%)
Sep 17, 2015 1811 1839 1781 1792 0 -17.83(-0.99%)
Sep 16, 2015 1810 1817 1793 1810 0 -1.39(-0.08%)
Sep 15, 2015 1801 1818 1789 1811 0 +18.45(+1.03%)
Sep 14, 2015 1790 1804 1780 1793 0 +1.96(+0.11%)
Sep 11, 2015 1777 1794 1763 1791 0 +2.70(+0.15%)
Sep 10, 2015 1774 1802 1767 1788 0 +10.09(+0.57%)
Sep 09, 2015 1807 1820 1774 1778 0 -12.92(-0.72%)
Sep 08, 2015 1779 1796 1764 1791 0 +45.54(+2.61%)
Sep 04, 2015 1745 1745 1745 1745 0 -20.45(-1.16%)
Sep 03, 2015 1750 1781 1745 1766 0 +18.50(+1.06%)
Sep 02, 2015 1763 1771 1720 1747 0 +28.18(+1.64%)
Sep 01, 2015 1743 1757 1709 1719 0 -62.79(-3.52%)
Aug 31, 2015 1781 1795 1768 1782 0 -9.93(-0.55%)
Aug 28, 2015 1786 1801 1772 1792 0 -3.38(-0.19%)
Aug 27, 2015 1779 1807 1767 1795 0 +36.62(+2.08%)
Aug 26, 2015 1739 1762 1709 1759 0 +59.55(+3.50%)
Aug 25, 2015 1786 1793 1697 1699 0 -31.06(-1.80%)
Aug 24, 2015 1728 1791 1686 1730 0 -90.88(-4.99%)
Aug 21, 2015 1838 1854 1809 1821 0 -34.64(-1.87%)
Aug 20, 2015 1883 1888 1853 1856 0 -47.11(-2.48%)
Aug 19, 2015 1911 1924 1895 1903 0 -16.80(-0.88%)
Aug 18, 2015 1916 1932 1906 1920 0 +6.23(+0.33%)
Aug 17, 2015 1896 1922 1886 1913 0 +0.51(+0.03%)
Aug 14, 2015 1889 1915 1887 1913 0 +19.97(+1.06%)
Aug 13, 2015 1886 1904 1879 1893 0 +7.79(+0.41%)
Aug 12, 2015 1898 1903 1857 1885 0 -29.20(-1.53%)
Aug 11, 2015 1920 1931 1902 1914 0 -24.59(-1.27%)
Aug 10, 2015 1929 1946 1922 1939 0 +22.32(+1.16%)
Aug 07, 2015 1918 1933 1897 1916 0 -4.91(-0.26%)
Aug 06, 2015 1929 1942 1912 1921 0 -6.62(-0.34%)
Aug 05, 2015 1930 1949 1916 1928 0 +9.75(+0.51%)
Aug 04, 2015 1909 1930 1903 1918 0 +12.75(+0.67%)
Aug 03, 2015 1902 1913 1884 1906 0 +5.27(+0.28%)
Jul 31, 2015 1912 1917 1892 1900 0 -10.10(-0.53%)
Jul 30, 2015 1900 1916 1894 1910 0 +7.06(+0.37%)
Jul 29, 2015 1901 1912 1888 1903 0 +4.03(+0.21%)
Jul 28, 2015 1892 1906 1874 1899 0 +17.86(+0.95%)
Jul 27, 2015 1879 1889 1860 1881 0 -12.41(-0.66%)
Jul 24, 2015 1926 1931 1888 1894 0 -52.82(-2.71%)
Jul 23, 2015 1973 1983 1941 1947 0 -23.20(-1.18%)
Jul 22, 2015 1946 1980 1943 1970 0 +19.46(+1.00%)
Jul 21, 2015 1957 1983 1938 1950 0 -6.68(-0.34%)
Jul 20, 2015 1952 1966 1940 1957 0 +8.70(+0.45%)
Jul 17, 2015 1949 1959 1932 1948 0 -2.87(-0.15%)
Jul 16, 2015 1934 1961 1923 1951 0 +21.88(+1.13%)
Jul 15, 2015 1923 1936 1912 1929 0 +11.23(+0.59%)
Jul 14, 2015 1906 1923 1902 1918 0 +4.35(+0.23%)
Jul 13, 2015 1912 1921 1902 1914 0 +18.64(+0.98%)
Jul 10, 2015 1893 1903 1881 1895 0 +25.34(+1.36%)
Jul 09, 2015 1881 1894 1859 1870 0 +13.92(+0.75%)
Jul 08, 2015 1868 1879 1848 1856 0 -28.58(-1.52%)
Jul 07, 2015 1889 1896 1850 1884 0 -8.83(-0.47%)
Jul 06, 2015 1877 1897 1869 1893 0 -3.62(-0.19%)
Jul 02, 2015 1897 1897 1897 1897 0 -19.00(-0.99%)
Jul 01, 2015 1916 1926 1900 1916 0 +21.93(+1.16%)
Jun 30, 2015 1907 1917 1881 1894 0 +9.99(+0.53%)
Jun 29, 2015 1913 1924 1881 1884 0 -52.70(-2.72%)
Jun 26, 2015 1934 1945 1924 1937 0 +10.79(+0.56%)
Jun 25, 2015 1942 1949 1920 1926 0 -9.85(-0.51%)
Jun 24, 2015 1936 1950 1929 1936 0 -8.24(-0.42%)
Jun 23, 2015 1937 1951 1931 1944 0 +14.61(+0.76%)
Jun 22, 2015 1930 1938 1918 1929 0 +16.33(+0.85%)
Jun 19, 2015 1915 1929 1904 1913 0 -10.57(-0.55%)
Jun 18, 2015 1916 1932 1902 1924 0 +11.79(+0.62%)
Jun 17, 2015 1935 1941 1905 1912 0 -17.49(-0.91%)
Jun 16, 2015 1914 1936 1909 1929 0 +11.03(+0.57%)
Jun 15, 2015 1913 1930 1898 1918 0 -9.41(-0.49%)
Jun 12, 2015 1929 1935 1916 1928 0 -3.88(-0.20%)
Jun 11, 2015 1931 1941 1919 1932 0 -0.74(-0.04%)
Jun 10, 2015 1915 1943 1908 1932 0 +30.30(+1.59%)
Jun 09, 2015 1889 1909 1879 1902 0 +12.58(+0.67%)
Jun 08, 2015 1882 1900 1876 1889 0 +4.82(+0.26%)
Jun 05, 2015 1875 1891 1867 1885 0 +25.20(+1.36%)
Jun 04, 2015 1867 1879 1853 1859 0 -17.26(-0.92%)
Jun 03, 2015 1859 1887 1853 1877 0 +24.71(+1.33%)
Jun 02, 2015 1841 1860 1833 1852 0 +5.82(+0.32%)
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.