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 (%)
Jul 29, 2016 1734 1751 1726 1737 0 -0.05(-0.00%)
Jul 28, 2016 1718 1743 1708 1737 0 +16.39(+0.95%)
Jul 27, 2016 1683 1731 1677 1720 0 +57.24(+3.44%)
Jul 26, 2016 1650 1669 1644 1663 0 +10.14(+0.61%)
Jul 25, 2016 1662 1667 1646 1653 0 -13.48(-0.81%)
Jul 22, 2016 1644 1671 1636 1667 0 +25.55(+1.56%)
Jul 21, 2016 1653 1661 1633 1641 0 -14.26(-0.86%)
Jul 20, 2016 1671 1678 1638 1655 0 -20.15(-1.20%)
Jul 19, 2016 1664 1683 1660 1675 0 +0.17(+0.01%)
Jul 18, 2016 1675 1687 1663 1675 0 -0.54(-0.03%)
Jul 15, 2016 1679 1689 1659 1676 0 +7.46(+0.45%)
Jul 14, 2016 1668 1679 1657 1668 0 +25.90(+1.58%)
Jul 13, 2016 1642 1651 1628 1642 0 +0.86(+0.05%)
Jul 12, 2016 1627 1650 1625 1642 0 +28.60(+1.77%)
Jul 11, 2016 1612 1626 1604 1613 0 +13.32(+0.83%)
Jul 08, 2016 1599 1609 1572 1600 0 +28.49(+1.81%)
Jul 07, 2016 1574 1592 1561 1571 0 +10.04(+0.64%)
Jul 06, 2016 1561 1561 1561 1561 0 -1.43(-0.09%)
Jul 05, 2016 1584 1587 1551 1563 0 -37.98(-2.37%)
Jul 01, 2016 1601 1601 1601 1601 0 -10.70(-0.66%)
Jun 30, 2016 1577 1613 1568 1611 0 +45.14(+2.88%)
Jun 29, 2016 1555 1570 1539 1566 0 +25.61(+1.66%)
Jun 28, 2016 1537 1552 1514 1540 0 +30.42(+2.01%)
Jun 27, 2016 1565 1571 1502 1510 0 -79.26(-4.99%)
Jun 24, 2016 1608 1638 1584 1589 0 -116.83(-6.85%)
Jun 23, 2016 1684 1711 1682 1706 0 +45.05(+2.71%)
Jun 22, 2016 1667 1684 1658 1661 0 -5.10(-0.31%)
Jun 21, 2016 1668 1674 1651 1666 0 +6.01(+0.36%)
Jun 20, 2016 1668 1691 1656 1660 0 +15.03(+0.91%)
Jun 17, 2016 1641 1658 1630 1645 0 +4.73(+0.29%)
Jun 16, 2016 1638 1647 1619 1640 0 -10.93(-0.66%)
Jun 15, 2016 1659 1677 1644 1651 0 +0.42(+0.03%)
Jun 14, 2016 1670 1685 1641 1651 0 -24.19(-1.44%)
Jun 13, 2016 1678 1702 1666 1675 0 -9.22(-0.55%)
Jun 10, 2016 1683 1693 1673 1684 0 -19.60(-1.15%)
Jun 09, 2016 1716 1718 1690 1704 0 -22.75(-1.32%)
Jun 08, 2016 1723 1736 1713 1727 0 +3.45(+0.20%)
Jun 07, 2016 1742 1745 1720 1723 0 -17.06(-0.98%)
Jun 06, 2016 1715 1751 1710 1740 0 +29.57(+1.73%)
Jun 03, 2016 1721 1724 1682 1711 0 -35.44(-2.03%)
Jun 02, 2016 1737 1748 1725 1746 0 +4.37(+0.25%)
Jun 01, 2016 1728 1747 1709 1742 0 +1.32(+0.08%)
May 31, 2016 1749 1753 1729 1741 0 -5.45(-0.31%)
May 27, 2016 1746 1746 1746 1746 0 +13.86(+0.80%)
May 26, 2016 1748 1754 1727 1732 0 -17.45(-1.00%)
May 25, 2016 1736 1760 1731 1750 0 +21.83(+1.26%)
May 24, 2016 1703 1733 1697 1728 0 +36.03(+2.13%)
May 23, 2016 1694 1703 1677 1692 0 -4.35(-0.26%)
May 20, 2016 1691 1708 1683 1696 0 +15.38(+0.92%)
May 19, 2016 1686 1703 1661 1681 0 -16.25(-0.96%)
May 18, 2016 1645 1701 1640 1697 0 +51.78(+3.15%)
May 17, 2016 1656 1673 1631 1645 0 -15.98(-0.96%)
May 16, 2016 1642 1672 1638 1661 0 +17.81(+1.08%)
May 13, 2016 1663 1681 1637 1643 0 -22.51(-1.35%)
May 12, 2016 1680 1692 1654 1666 0 -6.32(-0.38%)
May 11, 2016 1676 1693 1666 1672 0 -9.77(-0.58%)
May 10, 2016 1664 1687 1657 1682 0 +26.40(+1.59%)
May 09, 2016 1657 1673 1644 1656 0 -3.62(-0.22%)
May 06, 2016 1645 1665 1635 1659 0 +6.20(+0.38%)
May 05, 2016 1665 1674 1647 1653 0 -8.56(-0.52%)
May 04, 2016 1670 1686 1647 1661 0 -27.31(-1.62%)
May 03, 2016 1707 1711 1671 1689 0 -40.49(-2.34%)
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.