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 (%)
Jun 30, 2020 1553 1624 1551 1610 0 +38.75(+2.47%)
Jun 29, 2020 1554 1596 1539 1571 0 +42.64(+2.79%)
Jun 26, 2020 1571 1582 1502 1529 0 -73.84(-4.61%)
Jun 25, 2020 1539 1608 1533 1603 0 +53.38(+3.45%)
Jun 24, 2020 1596 1609 1542 1549 0 -73.14(-4.51%)
Jun 23, 2020 1652 1670 1616 1622 0 +1.43(+0.09%)
Jun 22, 2020 1625 1646 1604 1621 0 -24.13(-1.47%)
Jun 19, 2020 1651 1664 1589 1645 0 +18.13(+1.11%)
Jun 18, 2020 1601 1652 1595 1627 0 +6.76(+0.42%)
Jun 17, 2020 1668 1674 1610 1620 0 -45.22(-2.72%)
Jun 16, 2020 1698 1708 1633 1665 0 +43.50(+2.68%)
Jun 15, 2020 1542 1636 1532 1622 0 +7.75(+0.48%)
Jun 12, 2020 1649 1652 1561 1614 0 +45.05(+2.87%)
Jun 11, 2020 1614 1656 1561 1569 0 -140.85(-8.24%)
Jun 10, 2020 1801 1807 1708 1710 0 -102.07(-5.63%)
Jun 09, 2020 1783 1840 1761 1812 0 -29.92(-1.62%)
Jun 08, 2020 1845 1864 1802 1842 0 +29.11(+1.61%)
Jun 05, 2020 1853 1887 1785 1813 0 +74.58(+4.29%)
Jun 04, 2020 1671 1745 1660 1738 0 +55.21(+3.28%)
Jun 03, 2020 1645 1702 1631 1683 0 +85.15(+5.33%)
Jun 02, 2020 1628 1643 1583 1598 0 -8.14(-0.51%)
Jun 01, 2020 1597 1630 1579 1606 0 +19.05(+1.20%)
May 29, 2020 1600 1625 1570 1587 0 -44.26(-2.71%)
May 28, 2020 1710 1712 1618 1631 0 -55.70(-3.30%)
May 27, 2020 1667 1705 1624 1687 0 +98.08(+6.17%)
May 26, 2020 1535 1610 1521 1589 0 +120.25(+8.19%)
May 22, 2020 1480 1495 1439 1469 0 -24.74(-1.66%)
May 21, 2020 1489 1520 1481 1493 0 -3.41(-0.23%)
May 20, 2020 1459 1508 1455 1497 0 +63.18(+4.41%)
May 19, 2020 1484 1493 1430 1434 0 -63.72(-4.26%)
May 18, 2020 1438 1508 1431 1497 0 +115.81(+8.38%)
May 15, 2020 1380 1407 1358 1381 0 -14.83(-1.06%)
May 14, 2020 1335 1409 1301 1396 0 +30.64(+2.24%)
May 13, 2020 1432 1439 1347 1366 0 -76.65(-5.31%)
May 12, 2020 1517 1526 1440 1442 0 -70.59(-4.67%)
May 11, 2020 1541 1552 1498 1513 0 -55.48(-3.54%)
May 08, 2020 1553 1582 1533 1568 0 +53.41(+3.53%)
May 07, 2020 1517 1563 1499 1515 0 +20.52(+1.37%)
May 06, 2020 1556 1565 1483 1494 0 -35.31(-2.31%)
May 05, 2020 1582 1601 1525 1530 0 -23.98(-1.54%)
May 04, 2020 1551 1569 1518 1554 0 -23.55(-1.49%)
May 01, 2020 1615 1625 1554 1577 0 -79.64(-4.81%)
Apr 30, 2020 1682 1694 1638 1657 0 -72.84(-4.21%)
Apr 29, 2020 1712 1766 1681 1730 0 +78.40(+4.75%)
Apr 28, 2020 1666 1692 1627 1651 0 +38.63(+2.40%)
Apr 27, 2020 1537 1626 1527 1613 0 +93.69(+6.17%)
Apr 24, 2020 1522 1539 1485 1519 0 +15.05(+1.00%)
Apr 23, 2020 1504 1542 1484 1504 0 +6.14(+0.41%)
Apr 22, 2020 1523 1540 1483 1498 0 +8.00(+0.54%)
Apr 21, 2020 1473 1518 1444 1490 0 -31.06(-2.04%)
Apr 20, 2020 1515 1570 1474 1521 0 -10.30(-0.67%)
Apr 17, 2020 1530 1573 1475 1531 0 +67.31(+4.60%)
Apr 16, 2020 1476 1505 1430 1464 0 -15.32(-1.04%)
Apr 15, 2020 1509 1531 1470 1479 0 -96.96(-6.15%)
Apr 14, 2020 1613 1631 1542 1576 0 +2.07(+0.13%)
Apr 13, 2020 1634 1639 1548 1574 0 -63.99(-3.91%)
Apr 09, 2020 1586 1661 1568 1638 0 +92.41(+5.98%)
Apr 08, 2020 1509 1560 1481 1546 0 +56.68(+3.81%)
Apr 07, 2020 1556 1582 1477 1489 0 +8.04(+0.54%)
Apr 06, 2020 1449 1501 1419 1481 0 +103.11(+7.48%)
Apr 03, 2020 1403 1437 1350 1378 0 -39.53(-2.79%)
Apr 02, 2020 1376 1452 1364 1417 0 +29.94(+2.16%)
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.