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 (%)
Mar 29, 2019 2048 2055 2018 2027 0 -11.92(-0.58%)
Mar 28, 2019 2018 2042 2008 2038 0 +24.01(+1.19%)
Mar 27, 2019 2016 2032 1994 2014 0 -4.72(-0.23%)
Mar 26, 2019 1991 2024 1984 2019 0 +42.03(+2.13%)
Mar 25, 2019 1979 2005 1956 1977 0 +0.13(+0.01%)
Mar 22, 2019 2046 2052 1967 1977 0 -87.36(-4.23%)
Mar 21, 2019 2070 2093 2043 2064 0 -16.14(-0.78%)
Mar 20, 2019 2139 2150 2077 2080 0 -65.65(-3.06%)
Mar 19, 2019 2198 2202 2140 2146 0 -40.30(-1.84%)
Mar 18, 2019 2170 2197 2166 2186 0 +23.69(+1.10%)
Mar 15, 2019 2154 2184 2143 2163 0 -5.87(-0.27%)
Mar 14, 2019 2160 2180 2150 2169 0 +10.06(+0.47%)
Mar 13, 2019 2152 2172 2137 2159 0 +16.09(+0.75%)
Mar 12, 2019 2146 2160 2133 2142 0 +2.24(+0.10%)
Mar 11, 2019 2126 2148 2116 2140 0 +20.72(+0.98%)
Mar 08, 2019 2104 2128 2095 2120 0 +2.17(+0.10%)
Mar 07, 2019 2149 2156 2107 2117 0 -40.45(-1.87%)
Mar 06, 2019 2198 2206 2154 2158 0 -41.26(-1.88%)
Mar 05, 2019 2199 2211 2166 2199 0 -2.07(-0.09%)
Mar 04, 2019 2219 2241 2189 2201 0 -17.66(-0.80%)
Mar 01, 2019 2218 2235 2200 2219 0 +10.80(+0.49%)
Feb 28, 2019 2214 2224 2197 2208 0 -3.68(-0.17%)
Feb 27, 2019 2200 2220 2189 2212 0 +13.36(+0.61%)
Feb 26, 2019 2204 2224 2190 2198 0 -11.25(-0.51%)
Feb 25, 2019 2218 2234 2203 2210 0 -3.14(-0.14%)
Feb 22, 2019 2211 2223 2195 2213 0 +5.18(+0.23%)
Feb 21, 2019 2217 2224 2194 2208 0 -14.28(-0.64%)
Feb 20, 2019 2199 2228 2188 2222 0 +22.83(+1.04%)
Feb 19, 2019 2161 2207 2151 2199 0 +21.13(+0.97%)
Feb 15, 2019 2149 2188 2144 2178 0 +44.91(+2.11%)
Feb 14, 2019 2138 2148 2110 2133 0 -21.07(-0.98%)
Feb 13, 2019 2156 2170 2143 2154 0 +3.32(+0.15%)
Feb 12, 2019 2145 2168 2139 2151 0 +18.42(+0.86%)
Feb 11, 2019 2123 2142 2110 2132 0 +15.73(+0.74%)
Feb 08, 2019 2124 2137 2091 2117 0 -16.02(-0.75%)
Feb 07, 2019 2120 2152 2104 2133 0 +19.08(+0.90%)
Feb 06, 2019 2114 2132 2100 2113 0 -7.75(-0.37%)
Feb 05, 2019 2130 2139 2102 2121 0 -7.34(-0.34%)
Feb 04, 2019 2122 2138 2102 2129 0 +9.99(+0.47%)
Feb 01, 2019 2115 2135 2101 2119 0 +9.62(+0.46%)
Jan 31, 2019 2110 2124 2082 2109 0 -12.00(-0.57%)
Jan 30, 2019 2127 2145 2100 2121 0 -3.35(-0.16%)
Jan 29, 2019 2134 2151 2116 2124 0 -9.55(-0.45%)
Jan 28, 2019 2133 2152 2118 2134 0 -13.63(-0.63%)
Jan 25, 2019 2145 2165 2128 2147 0 +15.79(+0.74%)
Jan 24, 2019 2123 2154 2105 2132 0 +9.78(+0.46%)
Jan 23, 2019 2123 2135 2096 2122 0 +4.60(+0.22%)
Jan 22, 2019 2099 2130 2086 2117 0 -7.60(-0.36%)
Jan 18, 2019 2149 2188 2086 2125 0 +20.74(+0.99%)
Jan 17, 2019 2056 2114 2049 2104 0 +52.90(+2.58%)
Jan 16, 2019 2021 2064 2008 2051 0 +41.01(+2.04%)
Jan 15, 2019 2003 2016 1980 2010 0 +6.25(+0.31%)
Jan 14, 2019 1982 2023 1973 2004 0 +12.23(+0.61%)
Jan 11, 2019 1974 2004 1959 1992 0 +8.56(+0.43%)
Jan 10, 2019 1987 2002 1964 1983 0 -13.69(-0.69%)
Jan 09, 2019 1985 2013 1969 1997 0 +18.02(+0.91%)
Jan 08, 2019 1983 1996 1946 1979 0 +10.81(+0.55%)
Jan 07, 2019 1941 1985 1926 1968 0 +18.60(+0.95%)
Jan 04, 2019 1923 1959 1907 1949 0 +57.98(+3.07%)
Jan 03, 2019 1906 1929 1880 1891 0 -25.55(-1.33%)
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.