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 (%)
Jun 30, 2017 2326 2333 2299 2314 0 -3.38(-0.15%)
Jun 29, 2017 2346 2354 2291 2317 0 +9.81(+0.43%)
Jun 28, 2017 2289 2318 2283 2307 0 +39.93(+1.76%)
Jun 27, 2017 2270 2292 2258 2268 0 +6.55(+0.29%)
Jun 26, 2017 2254 2272 2238 2261 0 +12.51(+0.56%)
Jun 23, 2017 2274 2282 2235 2248 0 -18.49(-0.82%)
Jun 22, 2017 2274 2284 2253 2267 0 -12.88(-0.56%)
Jun 21, 2017 2300 2308 2270 2280 0 -15.11(-0.66%)
Jun 20, 2017 2306 2319 2288 2295 0 -19.36(-0.84%)
Jun 19, 2017 2316 2337 2297 2314 0 +9.80(+0.43%)
Jun 16, 2017 2314 2326 2289 2305 0 -14.14(-0.61%)
Jun 15, 2017 2314 2341 2297 2319 0 -11.03(-0.47%)
Jun 14, 2017 2312 2335 2287 2330 0 -4.69(-0.20%)
Jun 13, 2017 2333 2359 2316 2334 0 +14.27(+0.62%)
Jun 12, 2017 2329 2357 2306 2320 0 -8.20(-0.35%)
Jun 09, 2017 2281 2337 2279 2328 0 +59.38(+2.62%)
Jun 08, 2017 2244 2293 2211 2269 0 +48.41(+2.18%)
Jun 07, 2017 2206 2230 2195 2221 0 +20.00(+0.91%)
Jun 06, 2017 2195 2214 2178 2201 0 -11.98(-0.54%)
Jun 05, 2017 2224 2244 2206 2212 0 +0.85(+0.04%)
Jun 02, 2017 2200 2234 2189 2212 0 -5.53(-0.25%)
Jun 01, 2017 2193 2221 2171 2217 0 +37.05(+1.70%)
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%)
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.