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 (%)
Dec 31, 2015 1784 1784 1784 1784 0 -15.23(-0.85%)
Dec 30, 2015 1816 1821 1797 1799 0 -21.52(-1.18%)
Dec 29, 2015 1814 1831 1806 1821 0 +16.08(+0.89%)
Dec 28, 2015 1800 1810 1780 1805 0 -1.99(-0.11%)
Dec 24, 2015 1807 1807 1807 1807 0 +2.04(+0.11%)
Dec 23, 2015 1796 1809 1787 1805 0 +16.15(+0.90%)
Dec 22, 2015 1786 1795 1760 1789 0 +11.84(+0.67%)
Dec 21, 2015 1773 1790 1755 1777 0 +16.10(+0.91%)
Dec 18, 2015 1792 1799 1753 1761 0 -42.96(-2.38%)
Dec 17, 2015 1841 1848 1794 1804 0 -35.85(-1.95%)
Dec 16, 2015 1830 1850 1799 1840 0 +23.41(+1.29%)
Dec 15, 2015 1789 1824 1782 1816 0 +44.92(+2.54%)
Dec 14, 2015 1770 1797 1744 1771 0 -0.39(-0.02%)
Dec 11, 2015 1795 1807 1761 1772 0 -52.20(-2.86%)
Dec 10, 2015 1817 1843 1807 1824 0 +7.45(+0.41%)
Dec 09, 2015 1845 1858 1806 1816 0 -36.69(-1.98%)
Dec 08, 2015 1861 1879 1846 1853 0 -31.06(-1.65%)
Dec 07, 2015 1905 1910 1871 1884 0 -26.32(-1.38%)
Dec 04, 2015 1872 1916 1865 1910 0 +46.83(+2.51%)
Dec 03, 2015 1899 1909 1859 1864 0 -28.06(-1.48%)
Dec 02, 2015 1910 1917 1885 1892 0 -15.24(-0.80%)
Dec 01, 2015 1913 1924 1891 1907 0 +2.51(+0.13%)
Nov 30, 2015 1910 1922 1896 1904 0 -3.75(-0.20%)
Nov 27, 2015 1906 1914 1890 1908 0 +1.70(+0.09%)
Nov 25, 2015 1906 1906 1906 1906 0 +7.13(+0.38%)
Nov 24, 2015 1886 1906 1873 1899 0 +1.49(+0.08%)
Nov 23, 2015 1898 1910 1894 1898 0 +1.50(+0.08%)
Nov 20, 2015 1902 1912 1886 1896 0 +5.53(+0.29%)
Nov 19, 2015 1893 1904 1878 1891 0 -3.49(-0.18%)
Nov 18, 2015 1868 1898 1853 1894 0 +30.36(+1.63%)
Nov 17, 2015 1863 1886 1848 1864 0 +8.45(+0.46%)
Nov 16, 2015 1825 1857 1819 1855 0 +18.77(+1.02%)
Nov 13, 2015 1846 1862 1828 1837 0 -18.36(-0.99%)
Nov 12, 2015 1870 1881 1851 1855 0 -25.97(-1.38%)
Nov 11, 2015 1886 1900 1873 1881 0 +2.86(+0.15%)
Nov 10, 2015 1880 1897 1861 1878 0 -9.02(-0.48%)
Nov 09, 2015 1906 1914 1873 1887 0 -16.07(-0.84%)
Nov 06, 2015 1898 1932 1874 1903 0 +39.27(+2.11%)
Nov 05, 2015 1842 1875 1839 1864 0 +22.90(+1.24%)
Nov 04, 2015 1842 1853 1828 1841 0 +0.62(+0.03%)
Nov 03, 2015 1826 1856 1817 1840 0 +7.99(+0.44%)
Nov 02, 2015 1814 1842 1805 1832 0 +26.54(+1.47%)
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%)
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.