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 (%)
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%)
Apr 01, 2020 1401 1428 1358 1387 0 -89.54(-6.06%)
Mar 31, 2020 1460 1515 1429 1477 0 +0.91(+0.06%)
Mar 30, 2020 1431 1496 1395 1476 0 +39.52(+2.75%)
Mar 27, 2020 1422 1491 1391 1437 0 -50.47(-3.39%)
Mar 26, 2020 1426 1502 1390 1487 0 +74.04(+5.24%)
Mar 25, 2020 1401 1476 1312 1413 0 +26.45(+1.91%)
Mar 24, 2020 1331 1404 1290 1386 0 +133.63(+10.67%)
Mar 23, 2020 1354 1373 1225 1253 0 -109.99(-8.07%)
Mar 20, 2020 1454 1491 1341 1363 0 -75.91(-5.28%)
Mar 19, 2020 1379 1484 1326 1439 0 +36.23(+2.58%)
Mar 18, 2020 1411 1515 1321 1403 0 -111.62(-7.37%)
Mar 17, 2020 1422 1533 1352 1514 0 +123.92(+8.91%)
Mar 16, 2020 1384 1533 1349 1390 0 -220.39(-13.68%)
Mar 13, 2020 1524 1618 1466 1611 0 +192.43(+13.57%)
Mar 12, 2020 1445 1548 1386 1418 0 -144.55(-9.25%)
Mar 11, 2020 1589 1618 1535 1563 0 -76.95(-4.69%)
Mar 10, 2020 1619 1661 1542 1640 0 +95.61(+6.19%)
Mar 09, 2020 1612 1651 1536 1544 0 -215.42(-12.24%)
Mar 06, 2020 1757 1809 1723 1760 0 -69.31(-3.79%)
Mar 05, 2020 1873 1886 1799 1829 0 -114.09(-5.87%)
Mar 04, 2020 1926 1948 1866 1943 0 +36.39(+1.91%)
Mar 03, 2020 1979 2003 1889 1907 0 -82.20(-4.13%)
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.