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, 2017 2192 2198 2157 2180 0 -12.23(-0.56%)
May 30, 2017 2198 2206 2175 2192 0 -19.02(-0.86%)
May 26, 2017 2213 2226 2201 2211 0 -7.61(-0.34%)
May 25, 2017 2218 2236 2204 2219 0 +6.90(+0.31%)
May 24, 2017 2219 2227 2195 2212 0 -0.94(-0.04%)
May 23, 2017 2191 2224 2178 2213 0 +24.17(+1.10%)
May 22, 2017 2187 2198 2163 2189 0 +10.86(+0.50%)
May 19, 2017 2176 2202 2158 2178 0 +4.77(+0.22%)
May 18, 2017 2160 2190 2151 2173 0 +10.63(+0.49%)
May 17, 2017 2233 2216 2148 2163 0 -82.80(-3.69%)
May 16, 2017 2236 2256 2216 2245 0 +8.68(+0.39%)
May 15, 2017 2222 2249 2215 2237 0 +20.97(+0.95%)
May 12, 2017 2209 2223 2189 2216 0 -6.51(-0.29%)
May 11, 2017 2235 2244 2203 2222 0 -22.96(-1.02%)
May 10, 2017 2234 2253 2226 2245 0 +2.70(+0.12%)
May 09, 2017 2255 2273 2232 2243 0 -8.28(-0.37%)
May 08, 2017 2248 2262 2231 2251 0 +4.26(+0.19%)
May 05, 2017 2258 2261 2232 2247 0 -5.20(-0.23%)
May 04, 2017 2262 2275 2238 2252 0 +4.17(+0.19%)
May 03, 2017 2219 2256 2212 2248 0 +15.32(+0.69%)
May 02, 2017 2248 2256 2220 2232 0 -12.44(-0.55%)
May 01, 2017 2247 2260 2222 2245 0 +14.21(+0.64%)
Apr 28, 2017 2261 2275 2227 2230 0 -30.23(-1.34%)
Apr 27, 2017 2274 2290 2241 2261 0 -10.03(-0.44%)
Apr 26, 2017 2235 2288 2230 2271 0 +37.41(+1.68%)
Apr 25, 2017 2234 2258 2221 2233 0 +17.02(+0.77%)
Apr 24, 2017 2217 2240 2200 2216 0 +47.91(+2.21%)
Apr 21, 2017 2170 2191 2153 2168 0 -5.92(-0.27%)
Apr 20, 2017 2159 2182 2142 2174 0 +32.56(+1.52%)
Apr 19, 2017 2152 2172 2130 2142 0 +7.55(+0.35%)
Apr 18, 2017 2131 2152 2108 2134 0 -11.38(-0.53%)
Apr 17, 2017 2110 2148 2096 2146 0 +45.99(+2.19%)
Apr 13, 2017 2121 2145 2095 2100 0 -29.55(-1.39%)
Apr 12, 2017 2145 2154 2116 2129 0 -22.45(-1.04%)
Apr 11, 2017 2130 2155 2116 2152 0 +10.01(+0.47%)
Apr 10, 2017 2154 2168 2125 2142 0 -12.55(-0.58%)
Apr 07, 2017 2146 2170 2135 2154 0 -7.10(-0.33%)
Apr 06, 2017 2146 2173 2129 2161 0 +14.12(+0.66%)
Apr 05, 2017 2191 2209 2143 2147 0 -25.56(-1.18%)
Apr 04, 2017 2165 2186 2157 2173 0 -1.77(-0.08%)
Apr 03, 2017 2196 2204 2149 2174 0 -17.54(-0.80%)
Mar 31, 2017 2204 2222 2185 2192 0 -19.73(-0.89%)
Mar 30, 2017 2171 2220 2163 2212 0 +40.24(+1.85%)
Mar 29, 2017 2175 2188 2159 2171 0 -8.85(-0.41%)
Mar 28, 2017 2147 2193 2138 2180 0 +27.95(+1.30%)
Mar 27, 2017 2108 2157 2091 2152 0 -0.24(-0.01%)
Mar 24, 2017 2163 2176 2136 2153 0 -1.52(-0.07%)
Mar 23, 2017 2140 2180 2129 2154 0 +12.18(+0.57%)
Mar 22, 2017 2137 2165 2104 2142 0 -8.98(-0.42%)
Mar 21, 2017 2244 2248 2143 2151 0 -79.09(-3.55%)
Mar 20, 2017 2245 2260 2224 2230 0 -22.97(-1.02%)
Mar 17, 2017 2274 2288 2230 2253 0 -22.16(-0.97%)
Mar 16, 2017 2263 2289 2253 2275 0 +18.77(+0.83%)
Mar 15, 2017 2272 2287 2246 2256 0 -8.24(-0.36%)
Mar 14, 2017 2255 2271 2237 2265 0 -1.80(-0.08%)
Mar 13, 2017 2272 2292 2258 2266 0 -4.03(-0.18%)
Mar 10, 2017 2291 2297 2250 2270 0 -6.48(-0.28%)
Mar 09, 2017 2288 2301 2269 2277 0 -1.14(-0.05%)
Mar 08, 2017 2311 2321 2274 2278 0 -10.01(-0.44%)
Mar 07, 2017 2292 2305 2275 2288 0 -4.40(-0.19%)
Mar 06, 2017 2289 2305 2272 2292 0 -15.44(-0.67%)
Mar 03, 2017 2296 2318 2289 2308 0 +10.60(+0.46%)
Mar 02, 2017 2352 2354 2293 2297 0 -54.16(-2.30%)
Mar 01, 2017 2327 2370 2319 2351 0 +64.08(+2.80%)
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%)
Dec 01, 2016 2159 2201 2151 2189 0 +42.07(+1.96%)
Nov 30, 2016 2138 2164 2125 2147 0 +31.00(+1.46%)
Nov 29, 2016 2118 2134 2104 2116 0 +1.72(+0.08%)
Nov 28, 2016 2136 2149 2107 2115 0 -36.45(-1.69%)
Nov 25, 2016 2148 2156 2134 2151 0 +2.81(+0.13%)
Nov 23, 2016 2148 2148 2148 2148 0 +12.88(+0.60%)
Nov 22, 2016 2132 2149 2113 2135 0 +7.80(+0.37%)
Nov 21, 2016 2133 2139 2109 2128 0 +2.86(+0.13%)
Nov 18, 2016 2114 2136 2097 2125 0 +10.73(+0.51%)
Nov 17, 2016 2089 2127 2082 2114 0 +25.38(+1.22%)
Nov 16, 2016 2072 2105 2061 2089 0 -25.05(-1.19%)
Nov 15, 2016 2086 2120 2062 2114 0 +3.72(+0.18%)
Nov 14, 2016 2079 2135 2066 2110 0 +45.78(+2.22%)
Nov 11, 2016 2018 2071 2003 2064 0 +37.25(+1.84%)
Nov 10, 2016 1997 2066 1979 2027 0 +49.82(+2.52%)
Nov 09, 2016 1897 1987 1886 1977 0 +92.38(+4.90%)
Nov 08, 2016 1880 1897 1861 1885 0 -3.99(-0.21%)
Nov 07, 2016 1877 1893 1867 1889 0 +46.40(+2.52%)
Nov 04, 2016 1842 1865 1827 1842 0 +0.19(+0.01%)
Nov 03, 2016 1840 1858 1831 1842 0 +5.52(+0.30%)
Nov 02, 2016 1849 1853 1826 1837 0 -20.51(-1.10%)
Nov 01, 2016 1865 1873 1843 1857 0 +0.22(+0.01%)
Oct 31, 2016 1858 1871 1846 1857 0 +4.16(+0.22%)
Oct 28, 2016 1864 1869 1838 1853 0 -6.70(-0.36%)
Oct 27, 2016 1856 1879 1843 1859 0 +16.29(+0.88%)
Oct 26, 2016 1852 1868 1815 1843 0 -2.74(-0.15%)
Oct 25, 2016 1852 1864 1833 1846 0 -6.10(-0.33%)
Oct 24, 2016 1845 1865 1835 1852 0 +15.96(+0.87%)
Oct 21, 2016 1819 1841 1809 1836 0 +0.14(+0.01%)
Oct 20, 2016 1823 1851 1818 1836 0 +6.65(+0.36%)
Oct 19, 2016 1811 1843 1803 1829 0 +27.10(+1.50%)
Oct 18, 2016 1801 1809 1783 1802 0 +18.98(+1.06%)
Oct 17, 2016 1794 1804 1778 1783 0 -8.53(-0.48%)
Oct 14, 2016 1804 1815 1783 1792 0 +8.66(+0.49%)
Oct 13, 2016 1812 1813 1769 1783 0 -45.45(-2.49%)
Oct 12, 2016 1826 1840 1815 1829 0 +5.68(+0.31%)
Oct 11, 2016 1848 1853 1815 1823 0 -28.54(-1.54%)
Oct 10, 2016 1863 1874 1847 1851 0 -0.15(-0.01%)
Oct 07, 2016 1851 1854 1836 1852 0 -4.13(-0.22%)
Oct 06, 2016 1856 1866 1837 1856 0 -1.07(-0.06%)
Oct 05, 2016 1837 1868 1832 1857 0 +29.30(+1.60%)
Oct 04, 2016 1809 1836 1804 1827 0 +34.80(+1.94%)
Sep 26, 2016 1813 1820 1788 1793 0 -34.82(-1.91%)
Sep 23, 2016 1822 1840 1815 1827 0 -4.02(-0.22%)
Sep 22, 2016 1826 1839 1811 1831 0 +11.86(+0.65%)
Sep 21, 2016 1814 1830 1805 1820 0 +15.37(+0.85%)
Sep 20, 2016 1809 1821 1798 1804 0 +8.97(+0.50%)
Sep 19, 2016 1804 1823 1788 1795 0 -0.48(-0.03%)
Sep 16, 2016 1802 1808 1782 1796 0 -15.62(-0.86%)
Sep 15, 2016 1795 1818 1789 1811 0 +15.46(+0.86%)
Sep 14, 2016 1802 1818 1789 1796 0 -6.53(-0.36%)
Sep 13, 2016 1810 1819 1785 1802 0 -29.77(-1.62%)
Sep 12, 2016 1805 1838 1789 1832 0 +18.14(+1.00%)
Sep 09, 2016 1824 1840 1809 1814 0 -13.44(-0.74%)
Sep 08, 2016 1823 1839 1815 1828 0 +0.39(+0.02%)
Sep 07, 2016 1811 1830 1805 1827 0 +9.37(+0.52%)
Sep 06, 2016 1834 1841 1806 1818 0 -16.89(-0.92%)
Sep 02, 2016 1835 1835 1835 1835 0 +11.97(+0.66%)
Sep 01, 2016 1836 1842 1802 1823 0 -6.93(-0.38%)
Aug 31, 2016 1830 1839 1809 1830 0 +0.26(+0.01%)
Aug 30, 2016 1820 1834 1811 1829 0 +11.25(+0.62%)
Aug 29, 2016 1812 1827 1808 1818 0 +10.77(+0.60%)
Aug 26, 2016 1808 1820 1794 1807 0 +4.28(+0.24%)
Aug 25, 2016 1796 1808 1791 1803 0 +4.76(+0.26%)
Aug 24, 2016 1801 1810 1791 1798 0 -2.80(-0.16%)
Aug 23, 2016 1805 1810 1797 1801 0 +5.26(+0.29%)
Aug 22, 2016 1790 1799 1782 1796 0 +1.74(+0.10%)
Aug 19, 2016 1789 1800 1782 1794 0 -0.03(-0.00%)
Aug 18, 2016 1786 1798 1781 1794 0 +5.59(+0.31%)
Aug 17, 2016 1786 1797 1778 1789 0 +1.54(+0.09%)
Aug 16, 2016 1787 1799 1777 1787 0 -8.09(-0.45%)
Aug 15, 2016 1780 1799 1777 1795 0 +21.67(+1.22%)
Aug 12, 2016 1764 1777 1757 1773 0 -5.97(-0.34%)
Aug 11, 2016 1773 1789 1765 1779 0 +11.14(+0.63%)
Aug 10, 2016 1778 1782 1762 1768 0 -11.13(-0.63%)
Aug 09, 2016 1780 1791 1772 1779 0 -1.88(-0.11%)
Aug 08, 2016 1787 1798 1773 1781 0 -3.97(-0.22%)
Aug 05, 2016 1749 1788 1742 1785 0 +51.86(+2.99%)
Aug 04, 2016 1733 1744 1724 1733 0 -1.78(-0.10%)
Aug 03, 2016 1718 1740 1716 1735 0 +18.47(+1.08%)
Aug 02, 2016 1726 1738 1708 1717 0 -12.60(-0.73%)
Aug 01, 2016 1739 1755 1721 1729 0 -7.55(-0.43%)
Jul 29, 2016 1734 1751 1726 1737 0 -0.05(-0.00%)
Jul 28, 2016 1718 1743 1708 1737 0 +16.39(+0.95%)
Jul 27, 2016 1683 1731 1677 1720 0 +57.24(+3.44%)
Jul 26, 2016 1650 1669 1644 1663 0 +10.14(+0.61%)
Jul 25, 2016 1662 1667 1646 1653 0 -13.48(-0.81%)
Jul 22, 2016 1644 1671 1636 1667 0 +25.55(+1.56%)
Jul 21, 2016 1653 1661 1633 1641 0 -14.26(-0.86%)
Jul 20, 2016 1671 1678 1638 1655 0 -20.15(-1.20%)
Jul 19, 2016 1664 1683 1660 1675 0 +0.17(+0.01%)
Jul 18, 2016 1675 1687 1663 1675 0 -0.54(-0.03%)
Jul 15, 2016 1679 1689 1659 1676 0 +7.46(+0.45%)
Jul 14, 2016 1668 1679 1657 1668 0 +25.90(+1.58%)
Jul 13, 2016 1642 1651 1628 1642 0 +0.86(+0.05%)
Jul 12, 2016 1627 1650 1625 1642 0 +28.60(+1.77%)
Jul 11, 2016 1612 1626 1604 1613 0 +13.32(+0.83%)
Jul 08, 2016 1599 1609 1572 1600 0 +28.49(+1.81%)
Jul 07, 2016 1574 1592 1561 1571 0 +10.04(+0.64%)
Jul 06, 2016 1561 1561 1561 1561 0 -1.43(-0.09%)
Jul 05, 2016 1584 1587 1551 1563 0 -37.98(-2.37%)
Jul 01, 2016 1601 1601 1601 1601 0 -10.70(-0.66%)
Jun 30, 2016 1577 1613 1568 1611 0 +45.14(+2.88%)
Jun 29, 2016 1555 1570 1539 1566 0 +25.61(+1.66%)
Jun 28, 2016 1537 1552 1514 1540 0 +30.42(+2.01%)
Jun 27, 2016 1565 1571 1502 1510 0 -79.26(-4.99%)
Jun 24, 2016 1608 1638 1584 1589 0 -116.83(-6.85%)
Jun 23, 2016 1684 1711 1682 1706 0 +45.05(+2.71%)
Jun 22, 2016 1667 1684 1658 1661 0 -5.10(-0.31%)
Jun 21, 2016 1668 1674 1651 1666 0 +6.01(+0.36%)
Jun 20, 2016 1668 1691 1656 1660 0 +15.03(+0.91%)
Jun 17, 2016 1641 1658 1630 1645 0 +4.73(+0.29%)
Jun 16, 2016 1638 1647 1619 1640 0 -10.93(-0.66%)
Jun 15, 2016 1659 1677 1644 1651 0 +0.42(+0.03%)
Jun 14, 2016 1670 1685 1641 1651 0 -24.19(-1.44%)
Jun 13, 2016 1678 1702 1666 1675 0 -9.22(-0.55%)
Jun 10, 2016 1683 1693 1673 1684 0 -19.60(-1.15%)
Jun 09, 2016 1716 1718 1690 1704 0 -22.75(-1.32%)
Jun 08, 2016 1723 1736 1713 1727 0 +3.45(+0.20%)
Jun 07, 2016 1742 1745 1720 1723 0 -17.06(-0.98%)
Jun 06, 2016 1715 1751 1710 1740 0 +29.57(+1.73%)
Jun 03, 2016 1721 1724 1682 1711 0 -35.44(-2.03%)
Jun 02, 2016 1737 1748 1725 1746 0 +4.37(+0.25%)
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.