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 (%)
Jul 31, 2015 1912 1917 1892 1900 0 -10.10(-0.53%)
Jul 30, 2015 1900 1916 1894 1910 0 +7.06(+0.37%)
Jul 29, 2015 1901 1912 1888 1903 0 +4.03(+0.21%)
Jul 28, 2015 1892 1906 1874 1899 0 +17.86(+0.95%)
Jul 27, 2015 1879 1889 1860 1881 0 -12.41(-0.66%)
Jul 24, 2015 1926 1931 1888 1894 0 -52.82(-2.71%)
Jul 23, 2015 1973 1983 1941 1947 0 -23.20(-1.18%)
Jul 22, 2015 1946 1980 1943 1970 0 +19.46(+1.00%)
Jul 21, 2015 1957 1983 1938 1950 0 -6.68(-0.34%)
Jul 20, 2015 1952 1966 1940 1957 0 +8.70(+0.45%)
Jul 17, 2015 1949 1959 1932 1948 0 -2.87(-0.15%)
Jul 16, 2015 1934 1961 1923 1951 0 +21.88(+1.13%)
Jul 15, 2015 1923 1936 1912 1929 0 +11.23(+0.59%)
Jul 14, 2015 1906 1923 1902 1918 0 +4.35(+0.23%)
Jul 13, 2015 1912 1921 1902 1914 0 +18.64(+0.98%)
Jul 10, 2015 1893 1903 1881 1895 0 +25.34(+1.36%)
Jul 09, 2015 1881 1894 1859 1870 0 +13.92(+0.75%)
Jul 08, 2015 1868 1879 1848 1856 0 -28.58(-1.52%)
Jul 07, 2015 1889 1896 1850 1884 0 -8.83(-0.47%)
Jul 06, 2015 1877 1897 1869 1893 0 -3.62(-0.19%)
Jul 02, 2015 1897 1897 1897 1897 0 -19.00(-0.99%)
Jul 01, 2015 1916 1926 1900 1916 0 +21.93(+1.16%)
Jun 30, 2015 1907 1917 1881 1894 0 +9.99(+0.53%)
Jun 29, 2015 1913 1924 1881 1884 0 -52.70(-2.72%)
Jun 26, 2015 1934 1945 1924 1937 0 +10.79(+0.56%)
Jun 25, 2015 1942 1949 1920 1926 0 -9.85(-0.51%)
Jun 24, 2015 1936 1950 1929 1936 0 -8.24(-0.42%)
Jun 23, 2015 1937 1951 1931 1944 0 +14.61(+0.76%)
Jun 22, 2015 1930 1938 1918 1929 0 +16.33(+0.85%)
Jun 19, 2015 1915 1929 1904 1913 0 -10.57(-0.55%)
Jun 18, 2015 1916 1932 1902 1924 0 +11.79(+0.62%)
Jun 17, 2015 1935 1941 1905 1912 0 -17.49(-0.91%)
Jun 16, 2015 1914 1936 1909 1929 0 +11.03(+0.57%)
Jun 15, 2015 1913 1930 1898 1918 0 -9.41(-0.49%)
Jun 12, 2015 1929 1935 1916 1928 0 -3.88(-0.20%)
Jun 11, 2015 1931 1941 1919 1932 0 -0.74(-0.04%)
Jun 10, 2015 1915 1943 1908 1932 0 +30.30(+1.59%)
Jun 09, 2015 1889 1909 1879 1902 0 +12.58(+0.67%)
Jun 08, 2015 1882 1900 1876 1889 0 +4.82(+0.26%)
Jun 05, 2015 1875 1891 1867 1885 0 +25.20(+1.36%)
Jun 04, 2015 1867 1879 1853 1859 0 -17.26(-0.92%)
Jun 03, 2015 1859 1887 1853 1877 0 +24.71(+1.33%)
Jun 02, 2015 1841 1860 1833 1852 0 +5.82(+0.32%)
Jun 01, 2015 1864 1870 1838 1846 0 -9.86(-0.53%)
May 29, 2015 1873 1876 1849 1856 0 -18.92(-1.01%)
May 28, 2015 1865 1879 1856 1875 0 +5.57(+0.30%)
May 27, 2015 1860 1876 1850 1869 0 +15.26(+0.82%)
May 26, 2015 1866 1871 1845 1854 0 -18.45(-0.99%)
May 22, 2015 1873 1873 1873 1873 0 -6.93(-0.37%)
May 21, 2015 1875 1887 1869 1879 0 -1.29(-0.07%)
May 20, 2015 1885 1892 1870 1881 0 -5.46(-0.29%)
May 19, 2015 1875 1890 1870 1886 0 +14.30(+0.76%)
May 18, 2015 1846 1876 1840 1872 0 +21.33(+1.15%)
May 15, 2015 1864 1870 1840 1851 0 -12.69(-0.68%)
May 14, 2015 1866 1872 1837 1863 0 +5.07(+0.27%)
May 13, 2015 1851 1863 1839 1858 0 +6.23(+0.34%)
May 12, 2015 1843 1856 1830 1852 0 -0.52(-0.03%)
May 11, 2015 1853 1868 1844 1852 0 -3.30(-0.18%)
May 08, 2015 1856 1863 1842 1856 0 +12.26(+0.67%)
May 07, 2015 1843 1855 1833 1844 0 -0.63(-0.03%)
May 06, 2015 1854 1863 1826 1844 0 -0.20(-0.01%)
May 05, 2015 1843 1860 1835 1844 0 -6.90(-0.37%)
May 04, 2015 1831 1856 1826 1851 0 +24.81(+1.36%)
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.