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 (%)
Oct 30, 2015 1836 1847 1800 1806 0 -32.39(-1.76%)
Oct 29, 2015 1854 1866 1829 1838 0 -18.93(-1.02%)
Oct 28, 2015 1793 1859 1790 1857 0 +63.09(+3.52%)
Oct 27, 2015 1784 1809 1771 1794 0 -0.27(-0.02%)
Oct 26, 2015 1795 1815 1776 1794 0 -4.60(-0.26%)
Oct 23, 2015 1799 1821 1756 1799 0 +5.95(+0.33%)
Oct 22, 2015 1760 1809 1756 1793 0 +41.58(+2.37%)
Oct 21, 2015 1778 1788 1749 1751 0 -19.21(-1.08%)
Oct 20, 2015 1750 1777 1746 1771 0 +18.27(+1.04%)
Oct 19, 2015 1759 1778 1739 1752 0 -16.13(-0.91%)
Oct 16, 2015 1784 1788 1757 1769 0 -7.57(-0.43%)
Oct 15, 2015 1749 1780 1737 1776 0 +43.34(+2.50%)
Oct 14, 2015 1766 1773 1728 1733 0 -38.67(-2.18%)
Oct 13, 2015 1784 1799 1767 1771 0 -22.88(-1.28%)
Oct 12, 2015 1780 1799 1772 1794 0 +11.36(+0.64%)
Oct 09, 2015 1797 1804 1772 1783 0 -12.18(-0.68%)
Oct 08, 2015 1775 1800 1768 1795 0 +11.42(+0.64%)
Oct 07, 2015 1769 1790 1758 1784 0 +27.41(+1.56%)
Oct 06, 2015 1762 1774 1747 1756 0 -11.71(-0.66%)
Oct 05, 2015 1746 1773 1741 1768 0 +35.70(+2.06%)
Oct 02, 2015 1707 1737 1668 1732 0 -10.78(-0.62%)
Oct 01, 2015 1756 1766 1719 1743 0 -15.29(-0.87%)
Sep 30, 2015 1759 1772 1734 1758 0 +17.41(+1.00%)
Sep 29, 2015 1741 1751 1722 1741 0 +3.82(+0.22%)
Sep 28, 2015 1760 1772 1731 1737 0 -34.12(-1.93%)
Sep 25, 2015 1773 1789 1759 1771 0 +19.26(+1.10%)
Sep 24, 2015 1735 1761 1722 1752 0 -0.93(-0.05%)
Sep 23, 2015 1751 1763 1739 1753 0 +2.49(+0.14%)
Sep 22, 2015 1747 1764 1733 1750 0 -23.31(-1.31%)
Sep 21, 2015 1768 1787 1755 1774 0 +23.29(+1.33%)
Sep 18, 2015 1764 1776 1737 1750 0 -41.47(-2.31%)
Sep 17, 2015 1811 1839 1781 1792 0 -17.83(-0.99%)
Sep 16, 2015 1810 1817 1793 1810 0 -1.39(-0.08%)
Sep 15, 2015 1801 1818 1789 1811 0 +18.45(+1.03%)
Sep 14, 2015 1790 1804 1780 1793 0 +1.96(+0.11%)
Sep 11, 2015 1777 1794 1763 1791 0 +2.70(+0.15%)
Sep 10, 2015 1774 1802 1767 1788 0 +10.09(+0.57%)
Sep 09, 2015 1807 1820 1774 1778 0 -12.92(-0.72%)
Sep 08, 2015 1779 1796 1764 1791 0 +45.54(+2.61%)
Sep 04, 2015 1745 1745 1745 1745 0 -20.45(-1.16%)
Sep 03, 2015 1750 1781 1745 1766 0 +18.50(+1.06%)
Sep 02, 2015 1763 1771 1720 1747 0 +28.18(+1.64%)
Sep 01, 2015 1743 1757 1709 1719 0 -62.79(-3.52%)
Aug 31, 2015 1781 1795 1768 1782 0 -9.93(-0.55%)
Aug 28, 2015 1786 1801 1772 1792 0 -3.38(-0.19%)
Aug 27, 2015 1779 1807 1767 1795 0 +36.62(+2.08%)
Aug 26, 2015 1739 1762 1709 1759 0 +59.55(+3.50%)
Aug 25, 2015 1786 1793 1697 1699 0 -31.06(-1.80%)
Aug 24, 2015 1728 1791 1686 1730 0 -90.88(-4.99%)
Aug 21, 2015 1838 1854 1809 1821 0 -34.64(-1.87%)
Aug 20, 2015 1883 1888 1853 1856 0 -47.11(-2.48%)
Aug 19, 2015 1911 1924 1895 1903 0 -16.80(-0.88%)
Aug 18, 2015 1916 1932 1906 1920 0 +6.23(+0.33%)
Aug 17, 2015 1896 1922 1886 1913 0 +0.51(+0.03%)
Aug 14, 2015 1889 1915 1887 1913 0 +19.97(+1.06%)
Aug 13, 2015 1886 1904 1879 1893 0 +7.79(+0.41%)
Aug 12, 2015 1898 1903 1857 1885 0 -29.20(-1.53%)
Aug 11, 2015 1920 1931 1902 1914 0 -24.59(-1.27%)
Aug 10, 2015 1929 1946 1922 1939 0 +22.32(+1.16%)
Aug 07, 2015 1918 1933 1897 1916 0 -4.91(-0.26%)
Aug 06, 2015 1929 1942 1912 1921 0 -6.62(-0.34%)
Aug 05, 2015 1930 1949 1916 1928 0 +9.75(+0.51%)
Aug 04, 2015 1909 1930 1903 1918 0 +12.75(+0.67%)
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.