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 (%)
Sep 30, 2019 1973 1980 1954 1961 0 -12.51(-0.63%)
Sep 27, 2019 1974 1996 1958 1974 0 +12.08(+0.62%)
Sep 26, 2019 1974 1980 1948 1962 0 -17.26(-0.87%)
Sep 25, 2019 1959 1987 1951 1979 0 +25.36(+1.30%)
Sep 24, 2019 1978 1987 1938 1953 0 -24.81(-1.25%)
Sep 23, 2019 1962 1988 1951 1978 0 +1.97(+0.10%)
Sep 20, 2019 1993 2008 1964 1976 0 -12.05(-0.61%)
Sep 19, 2019 1994 2015 1976 1988 0 -9.67(-0.48%)
Sep 18, 2019 1981 2011 1967 1998 0 +8.49(+0.43%)
Sep 17, 2019 1998 2001 1962 1989 0 -16.05(-0.80%)
Sep 16, 2019 1992 2023 1982 2006 0 -4.52(-0.22%)
Sep 13, 2019 2004 2029 1984 2010 0 +22.16(+1.11%)
Sep 12, 2019 1961 2001 1940 1988 0 +15.58(+0.79%)
Sep 11, 2019 1956 1978 1915 1972 0 +21.32(+1.09%)
Sep 10, 2019 1899 1963 1882 1951 0 +59.98(+3.17%)
Sep 09, 2019 1835 1900 1830 1891 0 +70.42(+3.87%)
Sep 06, 2019 1831 1842 1812 1821 0 -10.77(-0.59%)
Sep 05, 2019 1815 1861 1812 1831 0 +43.05(+2.41%)
Sep 04, 2019 1787 1797 1770 1788 0 +17.57(+0.99%)
Sep 03, 2019 1797 1804 1758 1771 0 -42.55(-2.35%)
Aug 30, 2019 1822 1830 1802 1813 0 -1.83(-0.10%)
Aug 29, 2019 1800 1826 1797 1815 0 +32.70(+1.83%)
Aug 28, 2019 1758 1795 1755 1782 0 +17.42(+0.99%)
Aug 27, 2019 1798 1805 1759 1765 0 -25.03(-1.40%)
Aug 26, 2019 1790 1800 1772 1790 0 +13.51(+0.76%)
Aug 23, 2019 1818 1837 1767 1777 0 -51.13(-2.80%)
Aug 22, 2019 1834 1845 1815 1828 0 +6.79(+0.37%)
Aug 21, 2019 1826 1834 1811 1821 0 +6.46(+0.36%)
Aug 20, 2019 1829 1837 1810 1814 0 -26.54(-1.44%)
Aug 19, 2019 1849 1860 1833 1841 0 +19.14(+1.05%)
Aug 16, 2019 1791 1828 1788 1822 0 +41.59(+2.34%)
Aug 15, 2019 1802 1812 1774 1780 0 -14.37(-0.80%)
Aug 14, 2019 1818 1832 1785 1795 0 -62.77(-3.38%)
Aug 13, 2019 1843 1888 1834 1857 0 +12.26(+0.66%)
Aug 12, 2019 1852 1865 1835 1845 0 -30.63(-1.63%)
Aug 09, 2019 1872 1890 1857 1876 0 -4.16(-0.22%)
Aug 08, 2019 1865 1896 1857 1880 0 +28.95(+1.56%)
Aug 07, 2019 1846 1866 1819 1851 0 -31.97(-1.70%)
Aug 06, 2019 1889 1901 1854 1883 0 +4.90(+0.26%)
Aug 05, 2019 1897 1909 1856 1878 0 -53.19(-2.75%)
Aug 02, 2019 1931 1951 1903 1931 0 -2.78(-0.14%)
Aug 01, 2019 2009 2021 1928 1934 0 -78.56(-3.90%)
Jul 31, 2019 2023 2043 2003 2013 0 -10.87(-0.54%)
Jul 30, 2019 2004 2032 1996 2023 0 +9.96(+0.49%)
Jul 29, 2019 2032 2045 2009 2013 0 -21.51(-1.06%)
Jul 26, 2019 2010 2040 2003 2035 0 +26.98(+1.34%)
Jul 25, 2019 2024 2035 1997 2008 0 -10.73(-0.53%)
Jul 24, 2019 1994 2031 1987 2019 0 +16.95(+0.85%)
Jul 23, 2019 1991 2010 1977 2002 0 +12.26(+0.62%)
Jul 22, 2019 1997 2004 1972 1989 0 -14.93(-0.74%)
Jul 19, 2019 1979 2021 1966 2004 0 +36.24(+1.84%)
Jul 18, 2019 1962 2001 1933 1968 0 -8.05(-0.41%)
Jul 17, 2019 1974 1989 1960 1976 0 -3.93(-0.20%)
Jul 16, 2019 1993 2001 1970 1980 0 -11.21(-0.56%)
Jul 15, 2019 2011 2016 1976 1991 0 -17.13(-0.85%)
Jul 12, 2019 2001 2019 1991 2008 0 +10.01(+0.50%)
Jul 11, 2019 1982 2003 1971 1998 0 +20.06(+1.01%)
Jul 10, 2019 2001 2011 1973 1978 0 -24.45(-1.22%)
Jul 09, 2019 1983 2008 1976 2003 0 +7.62(+0.38%)
Jul 08, 2019 2004 2016 1984 1995 0 -29.11(-1.44%)
Jul 05, 2019 2014 2037 2005 2024 0 +20.05(+1.00%)
Jul 03, 2019 1991 2009 1983 2004 0 +19.47(+0.98%)
Jul 02, 2019 2005 2016 1971 1985 0 -22.78(-1.13%)
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.