Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Mid-Atlantic Banks Sector (CIX: MSECTOR412 )

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 (%)
Oct 31, 2019 2342 2355 2304 2330 0 -26.19(-1.11%)
Oct 30, 2019 2370 2375 2344 2356 0 -20.04(-0.84%)
Oct 29, 2019 2357 2386 2350 2376 0 +11.49(+0.49%)
Oct 28, 2019 2357 2377 2347 2365 0 +19.66(+0.84%)
Oct 25, 2019 2325 2358 2319 2345 0 +19.11(+0.82%)
Oct 24, 2019 2351 2354 2311 2326 0 -21.87(-0.93%)
Oct 23, 2019 2344 2356 2331 2348 0 +0.80(+0.03%)
Oct 22, 2019 2347 2369 2321 2347 0 +5.92(+0.25%)
Oct 21, 2019 2325 2348 2315 2341 0 +33.30(+1.44%)
Oct 18, 2019 2293 2322 2288 2308 0 +9.28(+0.40%)
Oct 17, 2019 2317 2321 2263 2299 0 -9.68(-0.42%)
Oct 16, 2019 2303 2323 2293 2308 0 +8.27(+0.36%)
Oct 15, 2019 2279 2311 2270 2300 0 +29.52(+1.30%)
Oct 14, 2019 2261 2279 2254 2270 0 -1.97(-0.09%)
Oct 11, 2019 2278 2301 2266 2272 0 +28.41(+1.27%)
Oct 10, 2019 2238 2262 2231 2244 0 +13.54(+0.61%)
Oct 09, 2019 2244 2249 2219 2231 0 +4.75(+0.21%)
Oct 08, 2019 2239 2247 2216 2226 0 -28.78(-1.28%)
Oct 07, 2019 2249 2276 2240 2255 0 -0.57(-0.03%)
Oct 04, 2019 2226 2257 2216 2255 0 +31.18(+1.40%)
Oct 03, 2019 2226 2238 2192 2224 0 -10.06(-0.45%)
Oct 02, 2019 2260 2266 2220 2234 0 -42.99(-1.89%)
Oct 01, 2019 2329 2342 2271 2277 0 -41.80(-1.80%)
Sep 30, 2019 2328 2341 2313 2319 0 -6.30(-0.27%)
Sep 27, 2019 2326 2346 2312 2325 0 +18.55(+0.80%)
Sep 26, 2019 2308 2324 2293 2307 0 -8.39(-0.36%)
Sep 25, 2019 2284 2322 2281 2315 0 +35.22(+1.54%)
Sep 24, 2019 2304 2309 2261 2280 0 -26.66(-1.16%)
Sep 23, 2019 2287 2316 2277 2306 0 +4.52(+0.20%)
Sep 20, 2019 2317 2333 2290 2302 0 -8.02(-0.35%)
Sep 19, 2019 2324 2336 2306 2310 0 -16.64(-0.72%)
Sep 18, 2019 2302 2341 2289 2327 0 +14.33(+0.62%)
Sep 17, 2019 2310 2316 2288 2312 0 -8.38(-0.36%)
Sep 16, 2019 2308 2335 2295 2321 0 -7.58(-0.33%)
Sep 13, 2019 2335 2353 2313 2328 0 +13.87(+0.60%)
Sep 12, 2019 2274 2326 2253 2314 0 +27.92(+1.22%)
Sep 11, 2019 2250 2289 2216 2286 0 +40.76(+1.82%)
Sep 10, 2019 2218 2251 2187 2246 0 +35.21(+1.59%)
Sep 09, 2019 2161 2222 2153 2210 0 +64.36(+3.00%)
Sep 06, 2019 2152 2163 2134 2146 0 -3.07(-0.14%)
Sep 05, 2019 2128 2169 2124 2149 0 +53.85(+2.57%)
Sep 04, 2019 2093 2106 2079 2095 0 +21.10(+1.02%)
Sep 03, 2019 2097 2101 2058 2074 0 -41.47(-1.96%)
Aug 30, 2019 2124 2138 2105 2116 0 +5.46(+0.26%)
Aug 29, 2019 2096 2123 2092 2110 0 +32.24(+1.55%)
Aug 28, 2019 2033 2087 2031 2078 0 +36.07(+1.77%)
Aug 27, 2019 2076 2082 2031 2042 0 -25.50(-1.23%)
Aug 26, 2019 2053 2071 2036 2067 0 +32.07(+1.58%)
Aug 23, 2019 2089 2105 2026 2035 0 -62.30(-2.97%)
Aug 22, 2019 2096 2109 2078 2098 0 +12.87(+0.62%)
Aug 21, 2019 2091 2099 2072 2085 0 +6.73(+0.32%)
Aug 20, 2019 2094 2100 2069 2078 0 -31.25(-1.48%)
Aug 19, 2019 2119 2126 2099 2109 0 +17.11(+0.82%)
Aug 16, 2019 2057 2100 2050 2092 0 +49.98(+2.45%)
Aug 15, 2019 2049 2065 2031 2042 0 +0.79(+0.04%)
Aug 14, 2019 2060 2085 2029 2041 0 -60.08(-2.86%)
Aug 13, 2019 2083 2131 2071 2101 0 +6.95(+0.33%)
Aug 12, 2019 2099 2111 2086 2094 0 -24.83(-1.17%)
Aug 09, 2019 2118 2132 2098 2119 0 -4.17(-0.20%)
Aug 08, 2019 2115 2136 2099 2123 0 +26.25(+1.25%)
Aug 07, 2019 2081 2105 2052 2097 0 -20.96(-0.99%)
Aug 06, 2019 2116 2124 2072 2118 0 +15.99(+0.76%)
Aug 05, 2019 2142 2146 2077 2102 0 -72.81(-3.35%)
Aug 02, 2019 2182 2193 2144 2175 0 -12.17(-0.56%)
Aug 01, 2019 2254 2273 2180 2187 0 -72.38(-3.20%)
Jul 31, 2019 2258 2284 2245 2260 0 +1.19(+0.05%)
Jul 30, 2019 2230 2262 2220 2258 0 +17.45(+0.78%)
Jul 29, 2019 2261 2277 2234 2241 0 -21.90(-0.97%)
Jul 26, 2019 2242 2270 2235 2263 0 +23.51(+1.05%)
Jul 25, 2019 2250 2265 2223 2239 0 -9.64(-0.43%)
Jul 24, 2019 2217 2257 2204 2249 0 +26.49(+1.19%)
Jul 23, 2019 2208 2232 2200 2222 0 +21.70(+0.99%)
Jul 22, 2019 2206 2218 2189 2201 0 -11.35(-0.51%)
Jul 19, 2019 2218 2235 2200 2212 0 -9.49(-0.43%)
Jul 18, 2019 2196 2248 2164 2222 0 +26.66(+1.21%)
Jul 17, 2019 2195 2205 2181 2195 0 -5.55(-0.25%)
Jul 16, 2019 2208 2215 2186 2200 0 -6.19(-0.28%)
Jul 15, 2019 2236 2238 2197 2207 0 -28.50(-1.28%)
Jul 12, 2019 2233 2244 2220 2235 0 +8.88(+0.40%)
Jul 11, 2019 2208 2234 2198 2226 0 +20.51(+0.93%)
Jul 10, 2019 2220 2224 2197 2206 0 -13.98(-0.63%)
Jul 09, 2019 2197 2229 2183 2220 0 +16.38(+0.74%)
Jul 08, 2019 2212 2216 2193 2203 0 -24.88(-1.12%)
Jul 05, 2019 2205 2231 2202 2228 0 +33.29(+1.52%)
Jul 03, 2019 2197 2205 2178 2195 0 +10.20(+0.47%)
Jul 02, 2019 2207 2217 2174 2185 0 -27.87(-1.26%)
Jul 01, 2019 2216 2232 2195 2213 0 +13.10(+0.60%)
Jun 28, 2019 2178 2213 2168 2200 0 +38.50(+1.78%)
Jun 27, 2019 2149 2168 2135 2161 0 +15.46(+0.72%)
Jun 26, 2019 2157 2172 2140 2146 0 -5.59(-0.26%)
Jun 25, 2019 2154 2163 2124 2151 0 -6.85(-0.32%)
Jun 24, 2019 2162 2186 2144 2158 0 -5.81(-0.27%)
Jun 21, 2019 2166 2190 2154 2164 0 -6.98(-0.32%)
Jun 20, 2019 2195 2197 2141 2171 0 -11.35(-0.52%)
Jun 19, 2019 2197 2226 2175 2182 0 -7.17(-0.33%)
Jun 18, 2019 2163 2202 2157 2189 0 +20.75(+0.96%)
Jun 17, 2019 2205 2217 2162 2169 0 -34.89(-1.58%)
Jun 14, 2019 2193 2212 2174 2203 0 +10.68(+0.49%)
Jun 13, 2019 2187 2213 2182 2193 0 +3.86(+0.18%)
Jun 12, 2019 2206 2220 2180 2189 0 -15.92(-0.72%)
Jun 11, 2019 2205 2223 2189 2205 0 +11.92(+0.54%)
Jun 10, 2019 2179 2214 2168 2193 0 +29.64(+1.37%)
Jun 07, 2019 2175 2182 2151 2163 0 -14.14(-0.65%)
Jun 06, 2019 2179 2187 2156 2177 0 -6.51(-0.30%)
Jun 05, 2019 2173 2196 2149 2184 0 +9.25(+0.43%)
Jun 04, 2019 2132 2178 2124 2175 0 +70.02(+3.33%)
Jun 03, 2019 2089 2121 2079 2105 0 +13.60(+0.65%)
May 31, 2019 2092 2107 2080 2091 0 -24.69(-1.17%)
May 30, 2019 2142 2154 2099 2116 0 -21.29(-1.00%)
May 29, 2019 2121 2144 2105 2137 0 +2.27(+0.11%)
May 28, 2019 2157 2167 2130 2135 0 -27.26(-1.26%)
May 24, 2019 2153 2170 2146 2162 0 +17.12(+0.80%)
May 23, 2019 2170 2174 2131 2145 0 -39.99(-1.83%)
May 22, 2019 2179 2198 2163 2185 0 -0.56(-0.03%)
May 21, 2019 2175 2193 2171 2185 0 +16.28(+0.75%)
May 20, 2019 2151 2183 2147 2169 0 +15.68(+0.73%)
May 17, 2019 2148 2186 2140 2154 0 -15.36(-0.71%)
May 16, 2019 2157 2183 2150 2169 0 +21.52(+1.00%)
May 15, 2019 2150 2159 2118 2147 0 -20.65(-0.95%)
May 14, 2019 2156 2189 2147 2168 0 +9.13(+0.42%)
May 13, 2019 2194 2204 2150 2159 0 -71.96(-3.23%)
May 10, 2019 2207 2237 2188 2231 0 +12.41(+0.56%)
May 09, 2019 2193 2226 2185 2218 0 +3.92(+0.18%)
May 08, 2019 2230 2241 2211 2214 0 -17.70(-0.79%)
May 07, 2019 2246 2256 2218 2232 0 -38.26(-1.69%)
May 06, 2019 2243 2282 2231 2270 0 -2.34(-0.10%)
May 03, 2019 2254 2280 2250 2273 0 +25.95(+1.15%)
May 02, 2019 2246 2268 2228 2247 0 +3.98(+0.18%)
May 01, 2019 2262 2279 2234 2243 0 -20.66(-0.91%)
Apr 30, 2019 2270 2281 2248 2264 0 -9.54(-0.42%)
Apr 29, 2019 2253 2293 2246 2273 0 +22.33(+0.99%)
Apr 26, 2019 2230 2255 2217 2251 0 +23.84(+1.07%)
Apr 25, 2019 2210 2240 2194 2227 0 +9.67(+0.44%)
Apr 24, 2019 2200 2228 2189 2217 0 +8.10(+0.37%)
Apr 23, 2019 2188 2215 2167 2209 0 +24.71(+1.13%)
Apr 22, 2019 2189 2204 2168 2184 0 -11.42(-0.52%)
Apr 18, 2019 2213 2225 2162 2196 0 -22.13(-1.00%)
Apr 17, 2019 2216 2231 2189 2218 0 +7.85(+0.36%)
Apr 16, 2019 2177 2214 2165 2210 0 +38.38(+1.77%)
Apr 15, 2019 2199 2205 2163 2172 0 -27.80(-1.26%)
Apr 12, 2019 2193 2216 2170 2200 0 +32.03(+1.48%)
Apr 11, 2019 2164 2184 2156 2168 0 +10.61(+0.49%)
Apr 10, 2019 2144 2161 2126 2157 0 +16.63(+0.78%)
Apr 09, 2019 2156 2166 2132 2140 0 -28.49(-1.31%)
Apr 08, 2019 2155 2176 2148 2169 0 +5.75(+0.27%)
Apr 05, 2019 2158 2175 2142 2163 0 +4.14(+0.19%)
Apr 04, 2019 2137 2169 2128 2159 0 +13.58(+0.63%)
Apr 03, 2019 2163 2182 2135 2145 0 -1.12(-0.05%)
Apr 02, 2019 2137 2164 2120 2146 0 +6.72(+0.31%)
Apr 01, 2019 2098 2147 2093 2140 0 +57.52(+2.76%)
Mar 29, 2019 2095 2104 2068 2082 0 +2.24(+0.11%)
Mar 28, 2019 2052 2084 2042 2080 0 +33.15(+1.62%)
Mar 27, 2019 2035 2058 2017 2047 0 +4.01(+0.20%)
Mar 26, 2019 2028 2059 2009 2043 0 +32.03(+1.59%)
Mar 25, 2019 2017 2044 1990 2011 0 -3.12(-0.15%)
Mar 22, 2019 2084 2091 2008 2014 0 -90.15(-4.28%)
Mar 21, 2019 2122 2133 2095 2104 0 -30.39(-1.42%)
Mar 20, 2019 2188 2201 2131 2134 0 -58.52(-2.67%)
Mar 19, 2019 2245 2252 2190 2193 0 -44.65(-2.00%)
Mar 18, 2019 2217 2248 2214 2238 0 +22.75(+1.03%)
Mar 15, 2019 2218 2238 2203 2215 0 -6.38(-0.29%)
Mar 14, 2019 2220 2231 2207 2221 0 +2.65(+0.12%)
Mar 13, 2019 2210 2229 2196 2219 0 +14.60(+0.66%)
Mar 12, 2019 2224 2231 2196 2204 0 -15.04(-0.68%)
Mar 11, 2019 2205 2226 2192 2219 0 +18.80(+0.85%)
Mar 08, 2019 2181 2205 2175 2200 0 +4.21(+0.19%)
Mar 07, 2019 2225 2232 2186 2196 0 -41.55(-1.86%)
Mar 06, 2019 2282 2288 2229 2238 0 -50.66(-2.21%)
Mar 05, 2019 2290 2301 2259 2288 0 -6.37(-0.28%)
Mar 04, 2019 2300 2321 2274 2295 0 -0.07(-0.00%)
Mar 01, 2019 2275 2305 2262 2295 0 +24.19(+1.07%)
Feb 28, 2019 2277 2285 2262 2270 0 -3.89(-0.17%)
Feb 27, 2019 2266 2282 2254 2274 0 +10.34(+0.46%)
Feb 26, 2019 2274 2292 2253 2264 0 -18.16(-0.80%)
Feb 25, 2019 2304 2312 2278 2282 0 -10.44(-0.46%)
Feb 22, 2019 2300 2308 2278 2293 0 -4.01(-0.17%)
Feb 21, 2019 2297 2308 2282 2297 0 +0.36(+0.02%)
Feb 20, 2019 2269 2300 2259 2296 0 +25.71(+1.13%)
Feb 19, 2019 2239 2275 2224 2271 0 +21.81(+0.97%)
Feb 15, 2019 2223 2258 2218 2249 0 +44.14(+2.00%)
Feb 14, 2019 2214 2220 2188 2205 0 -25.43(-1.14%)
Feb 13, 2019 2239 2251 2219 2230 0 -8.32(-0.37%)
Feb 12, 2019 2228 2252 2220 2238 0 +15.75(+0.71%)
Feb 11, 2019 2212 2228 2200 2223 0 +17.91(+0.81%)
Feb 08, 2019 2214 2228 2184 2205 0 -11.49(-0.52%)
Feb 07, 2019 2228 2250 2163 2216 0 +55.32(+2.56%)
Feb 06, 2019 2161 2180 2151 2161 0 -5.27(-0.24%)
Feb 05, 2019 2176 2183 2151 2166 0 -10.29(-0.47%)
Feb 04, 2019 2163 2179 2151 2176 0 +13.01(+0.60%)
Feb 01, 2019 2160 2176 2149 2163 0 +6.74(+0.31%)
Jan 31, 2019 2155 2167 2119 2157 0 -10.44(-0.48%)
Jan 30, 2019 2180 2188 2157 2167 0 -8.64(-0.40%)
Jan 29, 2019 2166 2191 2159 2176 0 +5.36(+0.25%)
Jan 28, 2019 2156 2182 2145 2170 0 +0.14(+0.01%)
Jan 25, 2019 2165 2183 2147 2170 0 +10.38(+0.48%)
Jan 24, 2019 2158 2176 2134 2160 0 -6.89(-0.32%)
Jan 23, 2019 2166 2186 2152 2167 0 +9.12(+0.42%)
Jan 22, 2019 2157 2181 2144 2158 0 -10.20(-0.47%)
Jan 18, 2019 2137 2178 2125 2168 0 +36.04(+1.69%)
Jan 17, 2019 2083 2142 2068 2132 0 +19.74(+0.93%)
Jan 16, 2019 2080 2127 2069 2112 0 +47.21(+2.29%)
Jan 15, 2019 2053 2071 2028 2065 0 +7.87(+0.38%)
Jan 14, 2019 2028 2072 2024 2057 0 +13.96(+0.68%)
Jan 11, 2019 2016 2053 2009 2043 0 -3.68(-0.18%)
Jan 10, 2019 2029 2060 2020 2047 0 -11.27(-0.55%)
Jan 09, 2019 2049 2069 2033 2058 0 +14.40(+0.70%)
Jan 08, 2019 2042 2055 2012 2044 0 +10.81(+0.53%)
Jan 07, 2019 2014 2052 2000 2033 0 +14.16(+0.70%)
Jan 04, 2019 1998 2030 1988 2019 0 +50.59(+2.57%)
Jan 03, 2019 1970 1999 1956 1968 0 -10.75(-0.54%)
Jan 02, 2019 1920 1985 1912 1979 0 +38.75(+2.00%)
Dec 31, 2018 1930 1949 1908 1940 0 +14.16(+0.74%)
Dec 28, 2018 1921 1950 1899 1926 0 +10.12(+0.53%)
Dec 27, 2018 1895 1931 1856 1916 0 -3.52(-0.18%)
Dec 26, 2018 1854 1925 1828 1919 0 +68.02(+3.67%)
Dec 24, 2018 1884 1907 1844 1851 0 -45.03(-2.37%)
Dec 21, 2018 1916 1953 1884 1896 0 -28.93(-1.50%)
Dec 20, 2018 1910 1946 1899 1925 0 -1.39(-0.07%)
Dec 19, 2018 1967 1991 1912 1927 0 -43.29(-2.20%)
Dec 18, 2018 2011 2027 1957 1970 0 -33.66(-1.68%)
Dec 17, 2018 2014 2043 1990 2004 0 -18.63(-0.92%)
Dec 14, 2018 2033 2065 2017 2022 0 -23.62(-1.15%)
Dec 13, 2018 2089 2096 2035 2046 0 -41.85(-2.00%)
Dec 12, 2018 2090 2113 2070 2088 0 +19.83(+0.96%)
Dec 11, 2018 2100 2118 2053 2068 0 -15.26(-0.73%)
Dec 10, 2018 2109 2116 2052 2083 0 -28.58(-1.35%)
Dec 07, 2018 2130 2159 2090 2112 0 -19.28(-0.90%)
Dec 06, 2018 2109 2143 2080 2131 0 -9.35(-0.44%)
Dec 04, 2018 2244 2252 2127 2140 0 -112.25(-4.98%)
Dec 03, 2018 2284 2291 2235 2252 0 -11.90(-0.53%)
Nov 30, 2018 2242 2278 2236 2264 0 +20.37(+0.91%)
Nov 29, 2018 2242 2261 2222 2244 0 -11.20(-0.50%)
Nov 28, 2018 2245 2269 2214 2255 0 +14.81(+0.66%)
Nov 27, 2018 2241 2259 2222 2240 0 -11.05(-0.49%)
Nov 26, 2018 2243 2272 2238 2251 0 +28.43(+1.28%)
Nov 23, 2018 2205 2242 2194 2223 0 +0.49(+0.02%)
Nov 21, 2018 2223 2223 2223 2223 0 -12.78(-0.57%)
Nov 20, 2018 2250 2271 2222 2235 0 -32.29(-1.42%)
Nov 19, 2018 2265 2294 2248 2268 0 +1.22(+0.05%)
Nov 16, 2018 2248 2281 2240 2266 0 +2.19(+0.10%)
Nov 15, 2018 2211 2269 2196 2264 0 +37.10(+1.67%)
Nov 14, 2018 2267 2283 2199 2227 0 -23.70(-1.05%)
Nov 13, 2018 2232 2270 2226 2251 0 +17.85(+0.80%)
Nov 12, 2018 2243 2261 2223 2233 0 -9.25(-0.41%)
Nov 09, 2018 2231 2261 2217 2242 0 +10.04(+0.45%)
Nov 08, 2018 2209 2242 2204 2232 0 +4.61(+0.21%)
Nov 07, 2018 2225 2240 2191 2228 0 +5.55(+0.25%)
Nov 06, 2018 2203 2228 2190 2222 0 +16.16(+0.73%)
Nov 05, 2018 2196 2219 2184 2206 0 +16.03(+0.73%)
Nov 02, 2018 2200 2217 2169 2190 0 +4.18(+0.19%)
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.