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 29, 2015 1873 1876 1849 1856 0 -18.92(-1.01%)
May 28, 2015 1865 1879 1856 1875 0 +5.57(+0.30%)
May 27, 2015 1860 1876 1850 1869 0 +15.26(+0.82%)
May 26, 2015 1866 1871 1845 1854 0 -18.45(-0.99%)
May 22, 2015 1873 1873 1873 1873 0 -6.93(-0.37%)
May 21, 2015 1875 1887 1869 1879 0 -1.29(-0.07%)
May 20, 2015 1885 1892 1870 1881 0 -5.46(-0.29%)
May 19, 2015 1875 1890 1870 1886 0 +14.30(+0.76%)
May 18, 2015 1846 1876 1840 1872 0 +21.33(+1.15%)
May 15, 2015 1864 1870 1840 1851 0 -12.69(-0.68%)
May 14, 2015 1866 1872 1837 1863 0 +5.07(+0.27%)
May 13, 2015 1851 1863 1839 1858 0 +6.23(+0.34%)
May 12, 2015 1843 1856 1830 1852 0 -0.52(-0.03%)
May 11, 2015 1853 1868 1844 1852 0 -3.30(-0.18%)
May 08, 2015 1856 1863 1842 1856 0 +12.26(+0.67%)
May 07, 2015 1843 1855 1833 1844 0 -0.63(-0.03%)
May 06, 2015 1854 1863 1826 1844 0 -0.20(-0.01%)
May 05, 2015 1843 1860 1835 1844 0 -6.90(-0.37%)
May 04, 2015 1831 1856 1826 1851 0 +24.81(+1.36%)
May 01, 2015 1839 1846 1818 1826 0 -0.87(-0.05%)
Apr 30, 2015 1837 1852 1818 1827 0 -14.31(-0.78%)
Apr 29, 2015 1837 1856 1830 1842 0 +0.08(+0.00%)
Apr 28, 2015 1813 1845 1809 1842 0 +21.86(+1.20%)
Apr 27, 2015 1826 1846 1809 1820 0 -2.92(-0.16%)
Apr 24, 2015 1840 1846 1813 1823 0 -23.33(-1.26%)
Apr 23, 2015 1842 1857 1831 1846 0 -1.15(-0.06%)
Apr 22, 2015 1831 1857 1820 1847 0 +16.78(+0.92%)
Apr 21, 2015 1829 1845 1813 1830 0 +10.85(+0.60%)
Apr 20, 2015 1818 1831 1807 1819 0 +8.24(+0.45%)
Apr 17, 2015 1826 1833 1804 1811 0 -27.39(-1.49%)
Apr 16, 2015 1837 1847 1826 1839 0 -5.60(-0.30%)
Apr 15, 2015 1839 1854 1831 1844 0 +10.02(+0.55%)
Apr 14, 2015 1836 1846 1820 1834 0 -9.61(-0.52%)
Apr 13, 2015 1834 1854 1829 1844 0 +5.99(+0.33%)
Apr 10, 2015 1837 1843 1825 1838 0 +1.46(+0.08%)
Apr 09, 2015 1830 1843 1818 1836 0 +2.65(+0.14%)
Apr 08, 2015 1832 1844 1820 1834 0 +4.05(+0.22%)
Apr 07, 2015 1821 1842 1814 1830 0 +7.26(+0.40%)
Apr 06, 2015 1807 1831 1788 1822 0 -5.98(-0.33%)
Apr 02, 2015 1828 1828 1828 1828 0 +10.46(+0.58%)
Apr 01, 2015 1816 1827 1796 1818 0 -2.00(-0.11%)
Mar 31, 2015 1815 1827 1805 1820 0 -4.03(-0.22%)
Mar 30, 2015 1804 1834 1800 1824 0 +17.69(+0.98%)
Mar 27, 2015 1803 1813 1791 1806 0 +0.28(+0.02%)
Mar 26, 2015 1792 1812 1780 1806 0 +10.69(+0.60%)
Mar 25, 2015 1829 1833 1794 1795 0 -33.80(-1.85%)
Mar 24, 2015 1839 1847 1821 1829 0 -13.11(-0.71%)
Mar 23, 2015 1853 1865 1838 1842 0 -12.72(-0.69%)
Mar 20, 2015 1836 1862 1828 1855 0 +27.47(+1.50%)
Mar 19, 2015 1829 1838 1814 1827 0 -7.06(-0.38%)
Mar 18, 2015 1836 1855 1824 1835 0 -5.27(-0.29%)
Mar 17, 2015 1825 1844 1815 1840 0 +9.15(+0.50%)
Mar 16, 2015 1823 1839 1810 1831 0 +16.51(+0.91%)
Mar 13, 2015 1815 1820 1791 1814 0 -3.58(-0.20%)
Mar 12, 2015 1791 1825 1781 1818 0 +41.96(+2.36%)
Mar 11, 2015 1762 1783 1757 1776 0 +16.40(+0.93%)
Mar 10, 2015 1786 1789 1757 1759 0 -44.00(-2.44%)
Mar 09, 2015 1792 1812 1784 1803 0 +13.37(+0.75%)
Mar 06, 2015 1774 1834 1770 1790 0 -10.66(-0.59%)
Mar 05, 2015 1803 1809 1783 1801 0 +0.30(+0.02%)
Mar 04, 2015 1800 1808 1791 1800 0 -6.65(-0.37%)
Mar 03, 2015 1806 1808 1799 1807 0 -5.50(-0.30%)
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.