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, 2019 2279 2289 2269 2277 0 -6.62(-0.29%)
Dec 30, 2019 2294 2301 2276 2284 0 -0.34(-0.01%)
Dec 27, 2019 2291 2298 2275 2284 0 -4.36(-0.19%)
Dec 26, 2019 2287 2297 2276 2289 0 +5.52(+0.24%)
Dec 24, 2019 2283 2289 2271 2283 0 +2.98(+0.13%)
Dec 23, 2019 2290 2296 2267 2280 0 -6.68(-0.29%)
Dec 20, 2019 2292 2305 2273 2287 0 +5.15(+0.23%)
Dec 19, 2019 2285 2294 2270 2282 0 -0.97(-0.04%)
Dec 18, 2019 2302 2308 2271 2283 0 -12.96(-0.56%)
Dec 17, 2019 2288 2307 2274 2296 0 +14.32(+0.63%)
Dec 16, 2019 2289 2307 2274 2281 0 +13.21(+0.58%)
Dec 13, 2019 2282 2301 2253 2268 0 -19.96(-0.87%)
Dec 12, 2019 2230 2301 2226 2288 0 +64.02(+2.88%)
Dec 11, 2019 2220 2247 2210 2224 0 +6.29(+0.28%)
Dec 10, 2019 2219 2234 2202 2218 0 +5.20(+0.24%)
Dec 09, 2019 2202 2222 2193 2213 0 +5.62(+0.25%)
Dec 06, 2019 2207 2225 2195 2207 0 +27.95(+1.28%)
Dec 05, 2019 2174 2187 2164 2179 0 +12.67(+0.58%)
Dec 04, 2019 2148 2182 2143 2166 0 +24.77(+1.16%)
Dec 03, 2019 2147 2156 2124 2142 0 -33.46(-1.54%)
Dec 02, 2019 2188 2204 2169 2175 0 -2.37(-0.11%)
Nov 29, 2019 2184 2194 2170 2177 0 -15.45(-0.70%)
Nov 27, 2019 2186 2199 2174 2193 0 +15.85(+0.73%)
Nov 26, 2019 2186 2198 2163 2177 0 -13.55(-0.62%)
Nov 25, 2019 2163 2199 2158 2191 0 +29.24(+1.35%)
Nov 22, 2019 2152 2175 2140 2161 0 +14.73(+0.69%)
Nov 21, 2019 2161 2166 2131 2147 0 -4.06(-0.19%)
Nov 20, 2019 2148 2166 2130 2151 0 -6.89(-0.32%)
Nov 19, 2019 2159 2171 2143 2158 0 +4.23(+0.20%)
Nov 18, 2019 2148 2160 2132 2153 0 +1.04(+0.05%)
Nov 15, 2019 2161 2168 2142 2152 0 +2.23(+0.10%)
Nov 14, 2019 2147 2158 2132 2150 0 -2.09(-0.10%)
Nov 13, 2019 2155 2164 2134 2152 0 -22.49(-1.03%)
Nov 12, 2019 2174 2194 2159 2175 0 +1.48(+0.07%)
Nov 11, 2019 2165 2187 2158 2173 0 -8.18(-0.37%)
Nov 08, 2019 2168 2192 2156 2181 0 +7.63(+0.35%)
Nov 07, 2019 2168 2200 2149 2174 0 +23.17(+1.08%)
Nov 06, 2019 2150 2159 2127 2151 0 +2.45(+0.11%)
Nov 05, 2019 2143 2175 2131 2148 0 +12.08(+0.57%)
Nov 04, 2019 2110 2142 2102 2136 0 +49.00(+2.35%)
Nov 01, 2019 2061 2092 2053 2087 0 +44.56(+2.18%)
Oct 31, 2019 2047 2058 2015 2043 0 -18.04(-0.88%)
Oct 30, 2019 2075 2080 2037 2061 0 -14.26(-0.69%)
Oct 29, 2019 2060 2089 2050 2075 0 +6.55(+0.32%)
Oct 28, 2019 2049 2080 2044 2068 0 +30.37(+1.49%)
Oct 25, 2019 2025 2056 2017 2038 0 +9.51(+0.47%)
Oct 24, 2019 2048 2055 2008 2028 0 -16.76(-0.82%)
Oct 23, 2019 2033 2058 2020 2045 0 +6.36(+0.31%)
Oct 22, 2019 2026 2063 1993 2039 0 +12.57(+0.62%)
Oct 21, 2019 2014 2041 1997 2026 0 +35.22(+1.77%)
Oct 18, 2019 1955 2003 1936 1991 0 +43.20(+2.22%)
Oct 17, 2019 1940 1965 1920 1948 0 -10.81(-0.55%)
Oct 16, 2019 1965 1988 1950 1959 0 -2.57(-0.13%)
Oct 15, 2019 1948 1977 1931 1961 0 +24.06(+1.24%)
Oct 14, 2019 1928 1946 1914 1937 0 -2.96(-0.15%)
Oct 11, 2019 1940 1967 1929 1940 0 +35.04(+1.84%)
Oct 10, 2019 1890 1919 1884 1905 0 +26.10(+1.39%)
Oct 09, 2019 1878 1890 1864 1879 0 +16.19(+0.87%)
Oct 08, 2019 1878 1887 1853 1863 0 -40.66(-2.14%)
Oct 07, 2019 1906 1925 1893 1903 0 -8.53(-0.45%)
Oct 04, 2019 1881 1916 1869 1912 0 +31.87(+1.70%)
Oct 03, 2019 1872 1885 1840 1880 0 +3.01(+0.16%)
Oct 02, 2019 1892 1901 1865 1877 0 -31.42(-1.65%)
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.