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 (%)
Apr 30, 2018 2528 2542 2490 2492 0 -27.22(-1.08%)
Apr 27, 2018 2513 2536 2502 2519 0 +5.04(+0.20%)
Apr 26, 2018 2515 2540 2493 2514 0 -0.82(-0.03%)
Apr 25, 2018 2510 2538 2486 2515 0 +0.86(+0.03%)
Apr 24, 2018 2528 2555 2486 2514 0 -2.73(-0.11%)
Apr 23, 2018 2503 2544 2485 2516 0 +29.69(+1.19%)
Apr 20, 2018 2496 2530 2464 2487 0 -33.24(-1.32%)
Apr 19, 2018 2485 2531 2476 2520 0 +42.80(+1.73%)
Apr 18, 2018 2486 2506 2467 2477 0 +0.17(+0.01%)
Apr 17, 2018 2514 2531 2462 2477 0 -22.49(-0.90%)
Apr 16, 2018 2506 2527 2477 2499 0 +9.89(+0.40%)
Apr 13, 2018 2544 2546 2476 2490 0 -35.51(-1.41%)
Apr 12, 2018 2503 2542 2498 2525 0 +41.81(+1.68%)
Apr 11, 2018 2480 2505 2470 2483 0 -20.11(-0.80%)
Apr 10, 2018 2493 2523 2479 2503 0 +40.38(+1.64%)
Apr 09, 2018 2467 2517 2456 2463 0 +10.68(+0.44%)
Apr 06, 2018 2495 2511 2426 2452 0 -66.89(-2.66%)
Apr 05, 2018 2521 2534 2496 2519 0 +12.35(+0.49%)
Apr 04, 2018 2444 2515 2441 2507 0 +26.42(+1.07%)
Apr 03, 2018 2456 2493 2440 2480 0 +38.06(+1.56%)
Apr 02, 2018 2491 2502 2412 2442 0 -54.90(-2.20%)
Mar 29, 2018 2497 2497 2497 2497 0 +25.62(+1.04%)
Mar 28, 2018 2474 2498 2439 2472 0 +4.66(+0.19%)
Mar 27, 2018 2530 2538 2449 2467 0 -54.99(-2.18%)
Mar 26, 2018 2477 2531 2461 2522 0 +85.77(+3.52%)
Mar 23, 2018 2526 2539 2431 2436 0 -84.67(-3.36%)
Mar 22, 2018 2591 2609 2517 2521 0 -102.37(-3.90%)
Mar 21, 2018 2617 2656 2604 2623 0 +12.03(+0.46%)
Mar 20, 2018 2627 2636 2599 2611 0 -5.72(-0.22%)
Mar 19, 2018 2631 2641 2585 2617 0 -18.17(-0.69%)
Mar 16, 2018 2624 2658 2617 2635 0 +15.59(+0.60%)
Mar 15, 2018 2619 2637 2599 2620 0 +9.62(+0.37%)
Mar 14, 2018 2659 2662 2601 2610 0 -39.66(-1.50%)
Mar 13, 2018 2666 2671 2639 2650 0 -21.59(-0.81%)
Mar 12, 2018 2684 2699 2654 2671 0 -12.47(-0.46%)
Mar 09, 2018 2645 2690 2628 2684 0 +59.22(+2.26%)
Mar 08, 2018 2640 2649 2592 2624 0 -5.20(-0.20%)
Mar 07, 2018 2625 2642 2601 2630 0 +4.42(+0.17%)
Mar 06, 2018 2621 2641 2590 2625 0 +11.15(+0.43%)
Mar 05, 2018 2558 2632 2537 2614 0 +36.85(+1.43%)
Mar 02, 2018 2535 2584 2504 2577 0 +24.58(+0.96%)
Mar 01, 2018 2571 2598 2530 2553 0 -13.71(-0.53%)
Feb 28, 2018 2613 2644 2564 2566 0 -41.62(-1.60%)
Feb 27, 2018 2634 2665 2603 2608 0 -22.21(-0.84%)
Feb 26, 2018 2607 2633 2586 2630 0 +31.79(+1.22%)
Feb 23, 2018 2565 2601 2554 2598 0 +44.17(+1.73%)
Feb 22, 2018 2595 2615 2546 2554 0 -40.04(-1.54%)
Feb 21, 2018 2577 2636 2568 2594 0 +20.45(+0.79%)
Feb 20, 2018 2586 2615 2563 2574 0 -24.51(-0.94%)
Feb 16, 2018 2598 2598 2598 2598 0 +17.11(+0.66%)
Feb 15, 2018 2590 2604 2565 2581 0 +3.60(+0.14%)
Feb 14, 2018 2503 2583 2500 2578 0 +61.72(+2.45%)
Feb 13, 2018 2495 2530 2486 2516 0 +4.01(+0.16%)
Feb 12, 2018 2503 2541 2472 2512 0 +22.79(+0.92%)
Feb 09, 2018 2479 2510 2416 2489 0 +43.38(+1.77%)
Feb 08, 2018 2540 2548 2444 2446 0 -92.76(-3.65%)
Feb 07, 2018 2527 2574 2519 2538 0 -1.61(-0.06%)
Feb 06, 2018 2446 2563 2430 2540 0 +7.36(+0.29%)
Feb 05, 2018 2590 2618 2497 2533 0 -82.96(-3.17%)
Feb 02, 2018 2648 2675 2608 2616 0 -40.64(-1.53%)
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.