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 29, 2017 2364 2389 2352 2374 0 +5.15(+0.22%)
Sep 28, 2017 2358 2374 2337 2369 0 +10.60(+0.45%)
Sep 27, 2017 2341 2375 2322 2359 0 +46.23(+2.00%)
Sep 26, 2017 2311 2325 2294 2312 0 +6.64(+0.29%)
Sep 25, 2017 2306 2322 2284 2306 0 -3.88(-0.17%)
Sep 22, 2017 2304 2320 2293 2310 0 -0.81(-0.04%)
Sep 21, 2017 2307 2326 2295 2310 0 +5.06(+0.22%)
Sep 20, 2017 2288 2317 2264 2305 0 +16.41(+0.72%)
Sep 19, 2017 2276 2299 2267 2289 0 +13.79(+0.61%)
Sep 18, 2017 2258 2284 2252 2275 0 +20.94(+0.93%)
Sep 15, 2017 2246 2266 2232 2254 0 +6.27(+0.28%)
Sep 14, 2017 2260 2269 2240 2248 0 -12.96(-0.57%)
Sep 13, 2017 2257 2274 2237 2261 0 -4.94(-0.22%)
Sep 12, 2017 2245 2276 2237 2266 0 +31.18(+1.40%)
Sep 11, 2017 2224 2250 2215 2235 0 +40.91(+1.86%)
Sep 08, 2017 2165 2208 2159 2194 0 +28.26(+1.31%)
Sep 07, 2017 2198 2203 2145 2165 0 -35.09(-1.59%)
Sep 06, 2017 2208 2224 2189 2201 0 -1.24(-0.06%)
Sep 05, 2017 2224 2243 2194 2202 0 -45.44(-2.02%)
Sep 01, 2017 2240 2265 2231 2247 0 +15.40(+0.69%)
Aug 31, 2017 2246 2252 2225 2232 0 -3.69(-0.17%)
Aug 30, 2017 2230 2248 2222 2236 0 +1.85(+0.08%)
Aug 29, 2017 2227 2242 2213 2234 0 -19.18(-0.85%)
Aug 28, 2017 2274 2281 2243 2253 0 -16.54(-0.73%)
Aug 25, 2017 2269 2287 2258 2269 0 +5.95(+0.26%)
Aug 24, 2017 2262 2275 2248 2263 0 +6.70(+0.30%)
Aug 23, 2017 2240 2274 2238 2257 0 -2.83(-0.13%)
Aug 22, 2017 2243 2266 2238 2260 0 +20.57(+0.92%)
Aug 21, 2017 2238 2251 2223 2239 0 -1.91(-0.09%)
Aug 18, 2017 2222 2258 2211 2241 0 +6.52(+0.29%)
Aug 17, 2017 2275 2286 2230 2234 0 -48.67(-2.13%)
Aug 16, 2017 2290 2307 2274 2283 0 -9.92(-0.43%)
Aug 15, 2017 2316 2327 2288 2293 0 -7.67(-0.33%)
Aug 14, 2017 2280 2311 2275 2301 0 +42.69(+1.89%)
Aug 11, 2017 2282 2300 2245 2258 0 -19.55(-0.86%)
Aug 10, 2017 2315 2325 2271 2278 0 -50.96(-2.19%)
Aug 09, 2017 2329 2343 2312 2328 0 -17.30(-0.74%)
Aug 08, 2017 2337 2378 2332 2346 0 +3.14(+0.13%)
Aug 07, 2017 2354 2365 2336 2343 0 -12.01(-0.51%)
Aug 04, 2017 2351 2374 2340 2355 0 +17.71(+0.76%)
Aug 03, 2017 2354 2364 2328 2337 0 -19.91(-0.84%)
Aug 02, 2017 2357 2367 2340 2357 0 +0.39(+0.02%)
Aug 01, 2017 2357 2367 2338 2356 0 +11.73(+0.50%)
Jul 31, 2017 2335 2360 2322 2345 0 +17.87(+0.77%)
Jul 28, 2017 2325 2341 2308 2327 0 -0.68(-0.03%)
Jul 27, 2017 2337 2350 2308 2328 0 -0.88(-0.04%)
Jul 26, 2017 2374 2381 2319 2328 0 -17.38(-0.74%)
Jul 25, 2017 2351 2369 2327 2346 0 +33.09(+1.43%)
Jul 24, 2017 2291 2323 2286 2313 0 +21.73(+0.95%)
Jul 21, 2017 2303 2325 2276 2291 0 -14.68(-0.64%)
Jul 20, 2017 2306 2337 2290 2306 0 -6.70(-0.29%)
Jul 19, 2017 2345 2351 2285 2312 0 -26.41(-1.13%)
Jul 18, 2017 2331 2347 2319 2339 0 -9.50(-0.40%)
Jul 17, 2017 2345 2358 2325 2348 0 +5.29(+0.23%)
Jul 14, 2017 2327 2353 2308 2343 0 -4.53(-0.19%)
Jul 13, 2017 2342 2358 2326 2348 0 +12.17(+0.52%)
Jul 12, 2017 2322 2347 2310 2335 0 +7.86(+0.34%)
Jul 11, 2017 2340 2350 2311 2327 0 -11.68(-0.50%)
Jul 10, 2017 2340 2358 2326 2339 0 -5.71(-0.24%)
Jul 07, 2017 2338 2356 2319 2345 0 +15.49(+0.66%)
Jul 06, 2017 2344 2361 2322 2329 0 -19.67(-0.84%)
Jul 05, 2017 2355 2366 2326 2349 0 -3.04(-0.13%)
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.