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 31, 2018 2480 2493 2454 2463 0 -26.32(-1.06%)
May 30, 2018 2471 2502 2452 2489 0 +43.58(+1.78%)
May 29, 2018 2505 2518 2423 2446 0 -88.24(-3.48%)
May 25, 2018 2534 2534 2534 2534 0 -4.03(-0.16%)
May 24, 2018 2535 2547 2505 2538 0 -3.11(-0.12%)
May 23, 2018 2541 2560 2512 2541 0 -13.67(-0.54%)
May 22, 2018 2550 2578 2542 2555 0 +11.73(+0.46%)
May 21, 2018 2535 2560 2526 2543 0 +19.53(+0.77%)
May 18, 2018 2551 2557 2514 2523 0 -29.76(-1.17%)
May 17, 2018 2546 2566 2527 2553 0 +5.62(+0.22%)
May 16, 2018 2542 2559 2528 2547 0 +2.96(+0.12%)
May 15, 2018 2541 2570 2526 2544 0 -3.05(-0.12%)
May 14, 2018 2564 2573 2541 2548 0 -9.01(-0.35%)
May 11, 2018 2557 2574 2542 2557 0 +1.52(+0.06%)
May 10, 2018 2538 2566 2522 2555 0 +13.75(+0.54%)
May 09, 2018 2523 2555 2506 2541 0 +32.26(+1.29%)
May 08, 2018 2494 2527 2488 2509 0 +14.11(+0.57%)
May 07, 2018 2487 2510 2464 2495 0 +12.21(+0.49%)
May 04, 2018 2445 2503 2427 2483 0 +27.25(+1.11%)
May 03, 2018 2463 2481 2422 2455 0 -20.70(-0.84%)
May 02, 2018 2485 2511 2461 2476 0 -16.69(-0.67%)
May 01, 2018 2482 2511 2447 2493 0 +1.27(+0.05%)
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%)
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.