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 (%)
Aug 31, 2020 1652 1657 1616 1618 0 -42.30(-2.55%)
Aug 28, 2020 1666 1673 1640 1661 0 +9.04(+0.55%)
Aug 27, 2020 1623 1665 1619 1652 0 +31.64(+1.95%)
Aug 26, 2020 1650 1652 1617 1620 0 -33.24(-2.01%)
Aug 25, 2020 1667 1679 1636 1653 0 +3.02(+0.18%)
Aug 24, 2020 1616 1655 1605 1650 0 +42.60(+2.65%)
Aug 21, 2020 1608 1624 1595 1608 0 -5.42(-0.34%)
Aug 20, 2020 1635 1642 1604 1613 0 -47.18(-2.84%)
Aug 19, 2020 1655 1678 1644 1660 0 +9.31(+0.56%)
Aug 18, 2020 1670 1678 1638 1651 0 -20.49(-1.23%)
Aug 17, 2020 1692 1697 1661 1671 0 -28.97(-1.70%)
Aug 14, 2020 1676 1713 1668 1700 0 +13.11(+0.78%)
Aug 13, 2020 1700 1713 1675 1687 0 -30.62(-1.78%)
Aug 12, 2020 1747 1754 1687 1718 0 +3.80(+0.22%)
Aug 11, 2020 1726 1759 1704 1714 0 +21.78(+1.29%)
Aug 10, 2020 1682 1713 1667 1692 0 +15.10(+0.90%)
Aug 07, 2020 1597 1678 1592 1677 0 +70.63(+4.40%)
Aug 06, 2020 1611 1629 1592 1607 0 -10.37(-0.64%)
Aug 05, 2020 1596 1626 1584 1617 0 +34.84(+2.20%)
Aug 04, 2020 1580 1595 1565 1582 0 -1.93(-0.12%)
Aug 03, 2020 1590 1602 1560 1584 0 -1.80(-0.11%)
Jul 31, 2020 1581 1595 1557 1586 0 -3.41(-0.21%)
Jul 30, 2020 1577 1598 1546 1589 0 -25.11(-1.56%)
Jul 29, 2020 1572 1621 1555 1614 0 +40.58(+2.58%)
Jul 28, 2020 1568 1592 1561 1574 0 -2.38(-0.15%)
Jul 27, 2020 1585 1598 1546 1576 0 -17.48(-1.10%)
Jul 24, 2020 1607 1625 1583 1594 0 -7.58(-0.47%)
Jul 23, 2020 1570 1619 1555 1601 0 +25.08(+1.59%)
Jul 22, 2020 1579 1592 1551 1576 0 -14.32(-0.90%)
Jul 21, 2020 1535 1600 1533 1590 0 +68.66(+4.51%)
Jul 20, 2020 1537 1549 1511 1522 0 -24.99(-1.62%)
Jul 17, 2020 1591 1601 1538 1547 0 -52.22(-3.27%)
Jul 16, 2020 1589 1627 1577 1599 0 -5.84(-0.36%)
Jul 15, 2020 1581 1616 1563 1605 0 +43.01(+2.75%)
Jul 14, 2020 1575 1591 1535 1562 0 -16.58(-1.05%)
Jul 13, 2020 1583 1607 1542 1578 0 +16.71(+1.07%)
Jul 10, 2020 1496 1564 1495 1562 0 +66.89(+4.47%)
Jul 09, 2020 1546 1556 1479 1495 0 -62.84(-4.03%)
Jul 08, 2020 1545 1579 1523 1558 0 +14.03(+0.91%)
Jul 07, 2020 1568 1575 1536 1544 0 -43.32(-2.73%)
Jul 06, 2020 1603 1627 1576 1587 0 +20.25(+1.29%)
Jul 02, 2020 1608 1631 1558 1567 0 +3.45(+0.22%)
Jul 01, 2020 1615 1621 1553 1563 0 -46.87(-2.91%)
Jun 30, 2020 1553 1624 1551 1610 0 +38.75(+2.47%)
Jun 29, 2020 1554 1596 1539 1571 0 +42.64(+2.79%)
Jun 26, 2020 1571 1582 1502 1529 0 -73.84(-4.61%)
Jun 25, 2020 1539 1608 1533 1603 0 +53.38(+3.45%)
Jun 24, 2020 1596 1609 1542 1549 0 -73.14(-4.51%)
Jun 23, 2020 1652 1670 1616 1622 0 +1.43(+0.09%)
Jun 22, 2020 1625 1646 1604 1621 0 -24.13(-1.47%)
Jun 19, 2020 1651 1664 1589 1645 0 +18.13(+1.11%)
Jun 18, 2020 1601 1652 1595 1627 0 +6.76(+0.42%)
Jun 17, 2020 1668 1674 1610 1620 0 -45.22(-2.72%)
Jun 16, 2020 1698 1708 1633 1665 0 +43.50(+2.68%)
Jun 15, 2020 1542 1636 1532 1622 0 +7.75(+0.48%)
Jun 12, 2020 1649 1652 1561 1614 0 +45.05(+2.87%)
Jun 11, 2020 1614 1656 1561 1569 0 -140.85(-8.24%)
Jun 10, 2020 1801 1807 1708 1710 0 -102.07(-5.63%)
Jun 09, 2020 1783 1840 1761 1812 0 -29.92(-1.62%)
Jun 08, 2020 1845 1864 1802 1842 0 +29.11(+1.61%)
Jun 05, 2020 1853 1887 1785 1813 0 +74.58(+4.29%)
Jun 04, 2020 1671 1745 1660 1738 0 +55.21(+3.28%)
Jun 03, 2020 1645 1702 1631 1683 0 +85.15(+5.33%)
Jun 02, 2020 1628 1643 1583 1598 0 -8.14(-0.51%)
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.