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 (%)
Apr 29, 2016 1720 1732 1702 1718 0 -9.55(-0.55%)
Apr 28, 2016 1738 1754 1721 1727 0 -26.06(-1.49%)
Apr 27, 2016 1746 1770 1724 1754 0 +12.14(+0.70%)
Apr 26, 2016 1724 1748 1716 1741 0 +22.80(+1.33%)
Apr 25, 2016 1719 1730 1701 1719 0 -7.71(-0.45%)
Apr 22, 2016 1707 1734 1699 1726 0 +18.81(+1.10%)
Apr 21, 2016 1723 1737 1702 1707 0 -19.06(-1.10%)
Apr 20, 2016 1709 1740 1691 1727 0 +20.91(+1.23%)
Apr 19, 2016 1690 1716 1681 1706 0 +14.39(+0.85%)
Apr 18, 2016 1673 1696 1664 1691 0 +10.09(+0.60%)
Apr 15, 2016 1691 1701 1670 1681 0 -10.35(-0.61%)
Apr 14, 2016 1678 1712 1672 1691 0 +9.06(+0.54%)
Apr 13, 2016 1641 1686 1638 1682 0 +54.89(+3.37%)
Apr 12, 2016 1605 1633 1599 1628 0 +25.37(+1.58%)
Apr 11, 2016 1604 1623 1594 1602 0 +8.56(+0.54%)
Apr 08, 2016 1600 1613 1585 1594 0 +9.26(+0.58%)
Apr 07, 2016 1613 1621 1575 1584 0 -42.26(-2.60%)
Apr 06, 2016 1611 1630 1603 1627 0 +13.67(+0.85%)
Apr 05, 2016 1626 1633 1600 1613 0 -29.90(-1.82%)
Apr 04, 2016 1645 1656 1632 1643 0 -3.42(-0.21%)
Apr 01, 2016 1629 1654 1615 1646 0 +9.05(+0.55%)
Mar 31, 2016 1644 1661 1630 1637 0 -11.69(-0.71%)
Mar 30, 2016 1647 1675 1635 1649 0 +5.85(+0.36%)
Mar 29, 2016 1628 1647 1607 1643 0 +4.68(+0.29%)
Mar 28, 2016 1638 1655 1624 1638 0 -1.84(-0.11%)
Mar 24, 2016 1640 1640 1640 1640 0 -10.82(-0.66%)
Mar 23, 2016 1656 1668 1639 1651 0 -7.75(-0.47%)
Mar 22, 2016 1654 1670 1642 1659 0 -8.49(-0.51%)
Mar 21, 2016 1659 1681 1644 1667 0 +5.44(+0.33%)
Mar 18, 2016 1642 1673 1636 1662 0 +27.72(+1.70%)
Mar 17, 2016 1615 1641 1599 1634 0 +14.69(+0.91%)
Mar 16, 2016 1622 1641 1602 1619 0 -6.74(-0.41%)
Mar 15, 2016 1629 1640 1617 1626 0 -15.23(-0.93%)
Mar 14, 2016 1644 1654 1627 1641 0 -5.88(-0.36%)
Mar 11, 2016 1624 1651 1613 1647 0 +38.42(+2.39%)
Mar 10, 2016 1621 1627 1586 1609 0 -0.72(-0.04%)
Mar 09, 2016 1629 1635 1604 1610 0 -7.74(-0.48%)
Mar 08, 2016 1632 1640 1611 1617 0 -30.17(-1.83%)
Mar 07, 2016 1633 1655 1626 1647 0 +0.30(+0.02%)
Mar 04, 2016 1646 1663 1629 1647 0 +8.01(+0.49%)
Mar 03, 2016 1619 1643 1605 1639 0 +19.73(+1.22%)
Mar 02, 2016 1599 1624 1588 1619 0 +21.41(+1.34%)
Mar 01, 2016 1559 1603 1555 1598 0 +52.78(+3.42%)
Feb 29, 2016 1574 1580 1539 1545 0 -28.00(-1.78%)
Feb 26, 2016 1566 1590 1550 1573 0 +16.89(+1.09%)
Feb 25, 2016 1544 1561 1528 1556 0 +15.89(+1.03%)
Feb 24, 2016 1534 1545 1500 1540 0 -19.54(-1.25%)
Feb 23, 2016 1589 1596 1550 1560 0 -32.83(-2.06%)
Feb 22, 2016 1588 1608 1575 1593 0 +19.80(+1.26%)
Feb 19, 2016 1553 1586 1542 1573 0 +13.26(+0.85%)
Feb 18, 2016 1589 1595 1548 1560 0 -26.00(-1.64%)
Feb 17, 2016 1600 1617 1577 1586 0 -1.25(-0.08%)
Feb 16, 2016 1563 1603 1549 1587 0 +43.62(+2.83%)
Feb 12, 2016 1543 1543 1543 1543 0 +59.94(+4.04%)
Feb 11, 2016 1486 1515 1464 1483 0 -47.04(-3.07%)
Feb 10, 2016 1545 1561 1529 1530 0 -7.04(-0.46%)
Feb 09, 2016 1508 1551 1505 1538 0 +1.75(+0.11%)
Feb 08, 2016 1532 1549 1507 1536 0 -18.86(-1.21%)
Feb 05, 2016 1573 1594 1546 1555 0 -19.33(-1.23%)
Feb 04, 2016 1550 1598 1541 1574 0 +20.00(+1.29%)
Feb 03, 2016 1553 1562 1508 1554 0 +13.48(+0.88%)
Feb 02, 2016 1555 1558 1526 1540 0 -39.16(-2.48%)
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.