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, 2019 1908 1925 1893 1902 0 -31.67(-1.64%)
May 30, 2019 1971 1982 1918 1934 0 -36.62(-1.86%)
May 29, 2019 1951 1978 1936 1970 0 +6.84(+0.35%)
May 28, 2019 1984 1992 1960 1964 0 -26.30(-1.32%)
May 24, 2019 1975 1997 1970 1990 0 +21.93(+1.11%)
May 23, 2019 1987 1990 1952 1968 0 -36.65(-1.83%)
May 22, 2019 2010 2020 1995 2005 0 -13.46(-0.67%)
May 21, 2019 2017 2032 2004 2018 0 +7.29(+0.36%)
May 20, 2019 1998 2028 1985 2011 0 +6.62(+0.33%)
May 17, 2019 2001 2039 1990 2004 0 -15.56(-0.77%)
May 16, 2019 2019 2042 2006 2020 0 +10.15(+0.51%)
May 15, 2019 2015 2030 1988 2010 0 -27.94(-1.37%)
May 14, 2019 2029 2058 2018 2038 0 +11.67(+0.58%)
May 13, 2019 2054 2068 2017 2026 0 -64.68(-3.09%)
May 10, 2019 2077 2098 2050 2091 0 +9.44(+0.45%)
May 09, 2019 2067 2090 2048 2081 0 -5.00(-0.24%)
May 08, 2019 2094 2117 2081 2086 0 -13.91(-0.66%)
May 07, 2019 2113 2124 2084 2100 0 -38.54(-1.80%)
May 06, 2019 2111 2150 2096 2139 0 -7.26(-0.34%)
May 03, 2019 2128 2154 2123 2146 0 +24.16(+1.14%)
May 02, 2019 2107 2135 2097 2122 0 +16.93(+0.80%)
May 01, 2019 2135 2154 2096 2105 0 -29.90(-1.40%)
Apr 30, 2019 2150 2159 2117 2135 0 -13.03(-0.61%)
Apr 29, 2019 2124 2164 2120 2148 0 +27.32(+1.29%)
Apr 26, 2019 2103 2125 2087 2120 0 +16.59(+0.79%)
Apr 25, 2019 2088 2123 2072 2104 0 +6.21(+0.30%)
Apr 24, 2019 2095 2113 2073 2098 0 -6.62(-0.31%)
Apr 23, 2019 2097 2124 2054 2104 0 -9.41(-0.45%)
Apr 22, 2019 2116 2133 2092 2114 0 -4.71(-0.22%)
Apr 18, 2019 2127 2146 2103 2118 0 -17.22(-0.81%)
Apr 17, 2019 2148 2158 2112 2136 0 -32.09(-1.48%)
Apr 16, 2019 2130 2172 2122 2168 0 +43.73(+2.06%)
Apr 15, 2019 2154 2170 2113 2124 0 -35.39(-1.64%)
Apr 12, 2019 2146 2179 2132 2159 0 +40.13(+1.89%)
Apr 11, 2019 2117 2137 2103 2119 0 +11.97(+0.57%)
Apr 10, 2019 2083 2111 2067 2107 0 +22.85(+1.10%)
Apr 09, 2019 2099 2106 2070 2084 0 -26.06(-1.23%)
Apr 08, 2019 2101 2116 2089 2110 0 +8.39(+0.40%)
Apr 05, 2019 2105 2115 2088 2102 0 +1.71(+0.08%)
Apr 04, 2019 2082 2113 2073 2100 0 +19.74(+0.95%)
Apr 03, 2019 2091 2105 2069 2081 0 +7.78(+0.38%)
Apr 02, 2019 2074 2094 2060 2073 0 -6.34(-0.30%)
Apr 01, 2019 2042 2086 2037 2079 0 +52.60(+2.60%)
Mar 29, 2019 2048 2055 2018 2027 0 -11.92(-0.58%)
Mar 28, 2019 2018 2042 2008 2038 0 +24.01(+1.19%)
Mar 27, 2019 2016 2032 1994 2014 0 -4.72(-0.23%)
Mar 26, 2019 1991 2024 1984 2019 0 +42.03(+2.13%)
Mar 25, 2019 1979 2005 1956 1977 0 +0.13(+0.01%)
Mar 22, 2019 2046 2052 1967 1977 0 -87.36(-4.23%)
Mar 21, 2019 2070 2093 2043 2064 0 -16.14(-0.78%)
Mar 20, 2019 2139 2150 2077 2080 0 -65.65(-3.06%)
Mar 19, 2019 2198 2202 2140 2146 0 -40.30(-1.84%)
Mar 18, 2019 2170 2197 2166 2186 0 +23.69(+1.10%)
Mar 15, 2019 2154 2184 2143 2163 0 -5.87(-0.27%)
Mar 14, 2019 2160 2180 2150 2169 0 +10.06(+0.47%)
Mar 13, 2019 2152 2172 2137 2159 0 +16.09(+0.75%)
Mar 12, 2019 2146 2160 2133 2142 0 +2.24(+0.10%)
Mar 11, 2019 2126 2148 2116 2140 0 +20.72(+0.98%)
Mar 08, 2019 2104 2128 2095 2120 0 +2.17(+0.10%)
Mar 07, 2019 2149 2156 2107 2117 0 -40.45(-1.87%)
Mar 06, 2019 2198 2206 2154 2158 0 -41.26(-1.88%)
Mar 05, 2019 2199 2211 2166 2199 0 -2.07(-0.09%)
Mar 04, 2019 2219 2241 2189 2201 0 -17.66(-0.80%)
Mar 01, 2019 2218 2235 2200 2219 0 +10.80(+0.49%)
Feb 28, 2019 2214 2224 2197 2208 0 -3.68(-0.17%)
Feb 27, 2019 2200 2220 2189 2212 0 +13.36(+0.61%)
Feb 26, 2019 2204 2224 2190 2198 0 -11.25(-0.51%)
Feb 25, 2019 2218 2234 2203 2210 0 -3.14(-0.14%)
Feb 22, 2019 2211 2223 2195 2213 0 +5.18(+0.23%)
Feb 21, 2019 2217 2224 2194 2208 0 -14.28(-0.64%)
Feb 20, 2019 2199 2228 2188 2222 0 +22.83(+1.04%)
Feb 19, 2019 2161 2207 2151 2199 0 +21.13(+0.97%)
Feb 15, 2019 2149 2188 2144 2178 0 +44.91(+2.11%)
Feb 14, 2019 2138 2148 2110 2133 0 -21.07(-0.98%)
Feb 13, 2019 2156 2170 2143 2154 0 +3.32(+0.15%)
Feb 12, 2019 2145 2168 2139 2151 0 +18.42(+0.86%)
Feb 11, 2019 2123 2142 2110 2132 0 +15.73(+0.74%)
Feb 08, 2019 2124 2137 2091 2117 0 -16.02(-0.75%)
Feb 07, 2019 2120 2152 2104 2133 0 +19.08(+0.90%)
Feb 06, 2019 2114 2132 2100 2113 0 -7.75(-0.37%)
Feb 05, 2019 2130 2139 2102 2121 0 -7.34(-0.34%)
Feb 04, 2019 2122 2138 2102 2129 0 +9.99(+0.47%)
Feb 01, 2019 2115 2135 2101 2119 0 +9.62(+0.46%)
Jan 31, 2019 2110 2124 2082 2109 0 -12.00(-0.57%)
Jan 30, 2019 2127 2145 2100 2121 0 -3.35(-0.16%)
Jan 29, 2019 2134 2151 2116 2124 0 -9.55(-0.45%)
Jan 28, 2019 2133 2152 2118 2134 0 -13.63(-0.63%)
Jan 25, 2019 2145 2165 2128 2147 0 +15.79(+0.74%)
Jan 24, 2019 2123 2154 2105 2132 0 +9.78(+0.46%)
Jan 23, 2019 2123 2135 2096 2122 0 +4.60(+0.22%)
Jan 22, 2019 2099 2130 2086 2117 0 -7.60(-0.36%)
Jan 18, 2019 2149 2188 2086 2125 0 +20.74(+0.99%)
Jan 17, 2019 2056 2114 2049 2104 0 +52.90(+2.58%)
Jan 16, 2019 2021 2064 2008 2051 0 +41.01(+2.04%)
Jan 15, 2019 2003 2016 1980 2010 0 +6.25(+0.31%)
Jan 14, 2019 1982 2023 1973 2004 0 +12.23(+0.61%)
Jan 11, 2019 1974 2004 1959 1992 0 +8.56(+0.43%)
Jan 10, 2019 1987 2002 1964 1983 0 -13.69(-0.69%)
Jan 09, 2019 1985 2013 1969 1997 0 +18.02(+0.91%)
Jan 08, 2019 1983 1996 1946 1979 0 +10.81(+0.55%)
Jan 07, 2019 1941 1985 1926 1968 0 +18.60(+0.95%)
Jan 04, 2019 1923 1959 1907 1949 0 +57.98(+3.07%)
Jan 03, 2019 1906 1929 1880 1891 0 -25.55(-1.33%)
Jan 02, 2019 1864 1924 1856 1917 0 +27.03(+1.43%)
Dec 31, 2018 1887 1906 1860 1890 0 +7.76(+0.41%)
Dec 28, 2018 1876 1907 1855 1882 0 +13.26(+0.71%)
Dec 27, 2018 1846 1880 1810 1869 0 -5.39(-0.29%)
Dec 26, 2018 1803 1878 1767 1874 0 +76.59(+4.26%)
Dec 24, 2018 1820 1842 1786 1798 0 -32.50(-1.78%)
Dec 21, 2018 1839 1878 1814 1830 0 -12.48(-0.68%)
Dec 20, 2018 1826 1868 1812 1843 0 +5.49(+0.30%)
Dec 19, 2018 1890 1912 1822 1837 0 -54.38(-2.87%)
Dec 18, 2018 1936 1957 1883 1892 0 -35.23(-1.83%)
Dec 17, 2018 1926 1969 1910 1927 0 -7.06(-0.37%)
Dec 14, 2018 1934 1966 1916 1934 0 -15.45(-0.79%)
Dec 13, 2018 1991 2003 1940 1949 0 -41.50(-2.08%)
Dec 12, 2018 2000 2023 1974 1991 0 +18.11(+0.92%)
Dec 11, 2018 2016 2030 1960 1973 0 -19.48(-0.98%)
Dec 10, 2018 2015 2023 1958 1992 0 -27.70(-1.37%)
Dec 07, 2018 2044 2076 2007 2020 0 -26.33(-1.29%)
Dec 06, 2018 2023 2056 1983 2046 0 -18.64(-0.90%)
Dec 04, 2018 2177 2185 2053 2065 0 -124.66(-5.69%)
Dec 03, 2018 2219 2233 2167 2190 0 -4.08(-0.19%)
Nov 30, 2018 2169 2207 2165 2194 0 +17.40(+0.80%)
Nov 29, 2018 2179 2207 2149 2176 0 -17.22(-0.79%)
Nov 28, 2018 2161 2203 2133 2193 0 +36.18(+1.68%)
Nov 27, 2018 2174 2187 2147 2157 0 -28.73(-1.31%)
Nov 26, 2018 2173 2206 2160 2186 0 +35.33(+1.64%)
Nov 23, 2018 2136 2170 2125 2151 0 -1.13(-0.05%)
Nov 21, 2018 2152 2152 2152 2152 0 +9.56(+0.45%)
Nov 20, 2018 2145 2163 2107 2142 0 -17.86(-0.83%)
Nov 19, 2018 2166 2184 2139 2160 0 -8.00(-0.37%)
Nov 16, 2018 2148 2178 2137 2168 0 +5.20(+0.24%)
Nov 15, 2018 2105 2167 2095 2163 0 +40.73(+1.92%)
Nov 14, 2018 2166 2180 2098 2122 0 -27.36(-1.27%)
Nov 13, 2018 2136 2174 2129 2150 0 +18.14(+0.85%)
Nov 12, 2018 2154 2165 2126 2131 0 -25.08(-1.16%)
Nov 09, 2018 2169 2182 2141 2157 0 -17.93(-0.82%)
Nov 08, 2018 2158 2194 2145 2174 0 +9.39(+0.43%)
Nov 07, 2018 2148 2172 2118 2165 0 +25.71(+1.20%)
Nov 06, 2018 2135 2154 2117 2139 0 +3.44(+0.16%)
Nov 05, 2018 2118 2151 2108 2136 0 +21.28(+1.01%)
Nov 02, 2018 2124 2146 2097 2115 0 +5.51(+0.26%)
Nov 01, 2018 2108 2129 2086 2109 0 +11.41(+0.54%)
Oct 31, 2018 2109 2135 2085 2098 0 +7.69(+0.37%)
Oct 30, 2018 2069 2098 2051 2090 0 +24.81(+1.20%)
Oct 29, 2018 2065 2100 2037 2065 0 +27.46(+1.35%)
Oct 26, 2018 2036 2067 2016 2038 0 +26.04(+1.29%)
Oct 24, 2018 2078 2085 2007 2012 0 -71.41(-3.43%)
Oct 23, 2018 2063 2102 2040 2083 0 -8.31(-0.40%)
Oct 22, 2018 2162 2171 2083 2091 0 -55.39(-2.58%)
Oct 19, 2018 2147 2194 2119 2147 0 -61.49(-2.78%)
Oct 18, 2018 2237 2262 2195 2208 0 -21.50(-0.96%)
Oct 17, 2018 2212 2256 2180 2230 0 +13.93(+0.63%)
Oct 16, 2018 2209 2228 2179 2216 0 +17.13(+0.78%)
Oct 15, 2018 2191 2218 2181 2199 0 +5.78(+0.26%)
Oct 12, 2018 2251 2256 2150 2193 0 -29.94(-1.35%)
Oct 11, 2018 2270 2288 2219 2223 0 -53.76(-2.36%)
Oct 10, 2018 2328 2350 2272 2277 0 -50.21(-2.16%)
Oct 09, 2018 2327 2346 2309 2327 0 -6.90(-0.30%)
Oct 08, 2018 2308 2343 2300 2334 0 +23.87(+1.03%)
Oct 05, 2018 2333 2346 2300 2310 0 -15.33(-0.66%)
Oct 04, 2018 2309 2349 2301 2325 0 +17.16(+0.74%)
Oct 03, 2018 2289 2325 2270 2308 0 +35.93(+1.58%)
Oct 02, 2018 2272 2289 2251 2272 0 -3.47(-0.15%)
Oct 01, 2018 2286 2306 2255 2276 0 +3.30(+0.15%)
Sep 28, 2018 2274 2296 2260 2272 0 -17.39(-0.76%)
Sep 27, 2018 2307 2318 2279 2290 0 -12.46(-0.54%)
Sep 26, 2018 2339 2345 2297 2302 0 -28.18(-1.21%)
Sep 25, 2018 2345 2351 2321 2330 0 -7.80(-0.33%)
Sep 24, 2018 2381 2386 2333 2338 0 -44.94(-1.89%)
Sep 21, 2018 2390 2406 2373 2383 0 -10.52(-0.44%)
Sep 20, 2018 2379 2412 2375 2394 0 +25.20(+1.06%)
Sep 19, 2018 2335 2384 2330 2368 0 +36.07(+1.55%)
Sep 18, 2018 2344 2350 2324 2332 0 -12.24(-0.52%)
Sep 17, 2018 2371 2381 2337 2345 0 -24.78(-1.05%)
Sep 14, 2018 2354 2381 2349 2369 0 +18.01(+0.77%)
Sep 13, 2018 2382 2390 2343 2351 0 -22.80(-0.96%)
Sep 12, 2018 2401 2408 2367 2374 0 -32.70(-1.36%)
Sep 11, 2018 2399 2425 2391 2407 0 -0.57(-0.02%)
Sep 10, 2018 2417 2429 2400 2407 0 +2.59(+0.11%)
Sep 07, 2018 2410 2415 2387 2405 0 +1.77(+0.07%)
Sep 06, 2018 2413 2424 2392 2403 0 -13.03(-0.54%)
Sep 05, 2018 2416 2434 2405 2416 0 -1.61(-0.07%)
Sep 04, 2018 2413 2434 2396 2418 0 +15.47(+0.64%)
Aug 31, 2018 2402 2402 2402 2402 0 +10.84(+0.45%)
Aug 30, 2018 2405 2412 2383 2391 0 -18.64(-0.77%)
Aug 29, 2018 2413 2419 2390 2410 0 -2.32(-0.10%)
Aug 28, 2018 2414 2428 2396 2412 0 +3.74(+0.16%)
Aug 27, 2018 2411 2430 2398 2409 0 +7.83(+0.33%)
Aug 24, 2018 2405 2414 2391 2401 0 +3.37(+0.14%)
Aug 23, 2018 2405 2414 2387 2397 0 -10.68(-0.44%)
Aug 22, 2018 2406 2416 2391 2408 0 -2.85(-0.12%)
Aug 21, 2018 2386 2426 2380 2411 0 +23.52(+0.99%)
Aug 20, 2018 2389 2404 2372 2387 0 +0.90(+0.04%)
Aug 17, 2018 2377 2399 2365 2387 0 +6.54(+0.27%)
Aug 16, 2018 2350 2389 2346 2380 0 +40.70(+1.74%)
Aug 15, 2018 2349 2364 2328 2339 0 -24.52(-1.04%)
Aug 14, 2018 2336 2373 2331 2364 0 +32.03(+1.37%)
Aug 13, 2018 2350 2364 2324 2332 0 -17.79(-0.76%)
Aug 10, 2018 2352 2366 2331 2350 0 -24.75(-1.04%)
Aug 09, 2018 2385 2394 2364 2374 0 -13.45(-0.56%)
Aug 08, 2018 2379 2398 2366 2388 0 +10.11(+0.43%)
Aug 07, 2018 2379 2398 2372 2378 0 +3.46(+0.15%)
Aug 06, 2018 2371 2382 2355 2374 0 +2.98(+0.13%)
Aug 03, 2018 2380 2393 2358 2371 0 -12.06(-0.51%)
Aug 02, 2018 2360 2393 2348 2383 0 +6.78(+0.29%)
Aug 01, 2018 2387 2408 2360 2376 0 -3.35(-0.14%)
Jul 31, 2018 2395 2405 2365 2380 0 -7.07(-0.30%)
Jul 30, 2018 2396 2417 2383 2387 0 -5.42(-0.23%)
Jul 27, 2018 2394 2418 2371 2392 0 -1.95(-0.08%)
Jul 26, 2018 2397 2426 2380 2394 0 +3.38(+0.14%)
Jul 25, 2018 2405 2412 2372 2391 0 -15.47(-0.64%)
Jul 24, 2018 2419 2442 2391 2406 0 -5.15(-0.21%)
Jul 23, 2018 2383 2430 2375 2412 0 +22.99(+0.96%)
Jul 20, 2018 2397 2419 2357 2389 0 -48.96(-2.01%)
Jul 19, 2018 2458 2473 2411 2437 0 -29.21(-1.18%)
Jul 18, 2018 2426 2477 2414 2467 0 +44.12(+1.82%)
Jul 17, 2018 2420 2438 2409 2423 0 +3.95(+0.16%)
Jul 16, 2018 2403 2435 2398 2419 0 +21.14(+0.88%)
Jul 13, 2018 2411 2427 2386 2397 0 -20.17(-0.83%)
Jul 12, 2018 2449 2452 2399 2418 0 -16.98(-0.70%)
Jul 11, 2018 2430 2462 2421 2435 0 -15.59(-0.64%)
Jul 10, 2018 2479 2484 2436 2450 0 -23.13(-0.94%)
Jul 09, 2018 2439 2482 2432 2473 0 +47.24(+1.95%)
Jul 06, 2018 2410 2440 2400 2426 0 +7.74(+0.32%)
Jul 05, 2018 2434 2440 2406 2418 0 -0.42(-0.02%)
Jul 03, 2018 2419 2419 2419 2419 0 -15.92(-0.65%)
Jul 02, 2018 2401 2439 2395 2435 0 +19.60(+0.81%)
Jun 29, 2018 2432 2463 2412 2415 0 -10.37(-0.43%)
Jun 28, 2018 2425 2445 2407 2425 0 +3.76(+0.16%)
Jun 27, 2018 2462 2482 2419 2422 0 -38.66(-1.57%)
Jun 26, 2018 2472 2476 2443 2460 0 -12.21(-0.49%)
Jun 25, 2018 2498 2504 2452 2473 0 -34.55(-1.38%)
Jun 22, 2018 2527 2536 2493 2507 0 -6.49(-0.26%)
Jun 21, 2018 2506 2531 2484 2514 0 +3.09(+0.12%)
Jun 20, 2018 2516 2529 2500 2511 0 +4.34(+0.17%)
Jun 19, 2018 2480 2513 2468 2506 0 +2.76(+0.11%)
Jun 18, 2018 2480 2511 2465 2503 0 +7.39(+0.30%)
Jun 15, 2018 2496 2504 2459 2496 0 +1.87(+0.07%)
Jun 14, 2018 2503 2507 2470 2494 0 +0.14(+0.01%)
Jun 13, 2018 2511 2528 2484 2494 0 -12.15(-0.48%)
Jun 12, 2018 2530 2543 2493 2506 0 -19.53(-0.77%)
Jun 11, 2018 2550 2567 2519 2526 0 -22.04(-0.87%)
Jun 08, 2018 2555 2566 2530 2548 0 -8.21(-0.32%)
Jun 07, 2018 2558 2580 2538 2556 0 +7.89(+0.31%)
Jun 06, 2018 2513 2553 2506 2548 0 +45.35(+1.81%)
Jun 05, 2018 2505 2515 2484 2503 0 -8.35(-0.33%)
Jun 04, 2018 2506 2523 2491 2511 0 +9.22(+0.37%)
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.