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 (%)
Nov 30, 2016 2034 2061 2024 2049 0 +34.78(+1.73%)
Nov 29, 2016 2010 2029 1997 2014 0 +6.40(+0.32%)
Nov 28, 2016 2026 2036 2003 2008 0 -30.87(-1.51%)
Nov 25, 2016 2035 2044 2027 2039 0 +3.21(+0.16%)
Nov 23, 2016 2036 2036 2036 2036 0 +8.98(+0.44%)
Nov 22, 2016 2022 2040 2001 2027 0 +8.46(+0.42%)
Nov 21, 2016 2015 2026 1998 2018 0 +7.48(+0.37%)
Nov 18, 2016 1988 2016 1975 2011 0 +23.48(+1.18%)
Nov 17, 2016 1950 1996 1936 1987 0 +39.95(+2.05%)
Nov 16, 2016 1914 1962 1901 1947 0 -6.55(-0.34%)
Nov 15, 2016 1934 1961 1908 1954 0 +2.33(+0.12%)
Nov 14, 2016 1921 1978 1907 1951 0 +37.96(+1.98%)
Nov 11, 2016 1872 1922 1863 1913 0 +38.19(+2.04%)
Nov 10, 2016 1847 1906 1839 1875 0 +49.25(+2.70%)
Nov 09, 2016 1769 1838 1756 1826 0 +75.00(+4.28%)
Nov 08, 2016 1754 1762 1739 1751 0 -13.62(-0.77%)
Nov 07, 2016 1749 1768 1740 1765 0 +45.09(+2.62%)
Nov 04, 2016 1729 1740 1715 1720 0 -7.85(-0.45%)
Nov 03, 2016 1732 1744 1719 1727 0 -0.15(-0.01%)
Nov 02, 2016 1738 1744 1717 1728 0 -19.02(-1.09%)
Nov 01, 2016 1758 1767 1731 1747 0 -7.20(-0.41%)
Oct 31, 2016 1754 1767 1746 1754 0 +5.04(+0.29%)
Oct 28, 2016 1758 1764 1736 1749 0 -8.08(-0.46%)
Oct 27, 2016 1757 1771 1746 1757 0 +9.93(+0.57%)
Oct 26, 2016 1744 1763 1732 1747 0 -2.42(-0.14%)
Oct 25, 2016 1747 1761 1738 1749 0 -0.79(-0.05%)
Oct 24, 2016 1751 1763 1742 1750 0 +10.39(+0.60%)
Oct 21, 2016 1730 1747 1723 1740 0 -5.11(-0.29%)
Oct 20, 2016 1745 1758 1727 1745 0 +4.21(+0.24%)
Oct 19, 2016 1727 1750 1704 1741 0 +27.64(+1.61%)
Oct 18, 2016 1713 1721 1698 1713 0 +13.46(+0.79%)
Oct 17, 2016 1718 1722 1695 1700 0 -16.53(-0.96%)
Oct 14, 2016 1729 1738 1702 1716 0 +5.75(+0.34%)
Oct 13, 2016 1730 1733 1698 1710 0 -34.32(-1.97%)
Oct 12, 2016 1744 1757 1738 1745 0 +0.51(+0.03%)
Oct 11, 2016 1758 1771 1737 1744 0 -16.81(-0.95%)
Oct 10, 2016 1758 1766 1750 1761 0 +14.81(+0.85%)
Oct 07, 2016 1746 1749 1740 1746 0 -2.90(-0.17%)
Oct 06, 2016 1743 1753 1731 1749 0 +4.34(+0.25%)
Oct 05, 2016 1732 1755 1726 1745 0 +20.01(+1.16%)
Oct 04, 2016 1709 1734 1697 1725 0 +42.97(+2.56%)
Sep 26, 2016 1704 1708 1678 1682 0 -33.37(-1.95%)
Sep 23, 2016 1720 1735 1712 1715 0 -10.35(-0.60%)
Sep 22, 2016 1729 1736 1713 1725 0 +2.90(+0.17%)
Sep 21, 2016 1719 1731 1707 1723 0 +11.98(+0.70%)
Sep 20, 2016 1724 1729 1706 1711 0 -4.03(-0.24%)
Sep 19, 2016 1715 1727 1704 1715 0 +7.93(+0.46%)
Sep 16, 2016 1709 1715 1692 1707 0 -7.90(-0.46%)
Sep 15, 2016 1689 1719 1680 1715 0 +24.22(+1.43%)
Sep 14, 2016 1703 1711 1686 1690 0 -13.90(-0.82%)
Sep 13, 2016 1721 1729 1691 1704 0 -34.91(-2.01%)
Sep 12, 2016 1716 1744 1705 1739 0 +17.39(+1.01%)
Sep 09, 2016 1726 1739 1717 1722 0 -10.08(-0.58%)
Sep 08, 2016 1723 1736 1714 1732 0 +10.35(+0.60%)
Sep 07, 2016 1712 1726 1705 1721 0 +5.77(+0.34%)
Sep 06, 2016 1736 1741 1709 1716 0 -22.27(-1.28%)
Sep 02, 2016 1738 1738 1738 1738 0 +7.68(+0.44%)
Sep 01, 2016 1740 1744 1713 1730 0 -6.93(-0.40%)
Aug 31, 2016 1733 1741 1717 1737 0 +6.79(+0.39%)
Aug 30, 2016 1722 1733 1715 1730 0 +10.65(+0.62%)
Aug 29, 2016 1717 1730 1708 1720 0 +5.26(+0.31%)
Aug 26, 2016 1717 1727 1701 1715 0 +1.96(+0.11%)
Aug 25, 2016 1706 1717 1698 1713 0 +7.06(+0.41%)
Aug 24, 2016 1709 1716 1696 1705 0 -1.52(-0.09%)
Aug 23, 2016 1709 1716 1701 1707 0 +4.54(+0.27%)
Aug 22, 2016 1699 1708 1691 1702 0 +0.68(+0.04%)
Aug 19, 2016 1698 1706 1687 1702 0 +0.07(+0.00%)
Aug 18, 2016 1694 1704 1688 1702 0 +4.66(+0.27%)
Aug 17, 2016 1690 1704 1685 1697 0 +6.43(+0.38%)
Aug 16, 2016 1689 1698 1678 1691 0 -2.93(-0.17%)
Aug 15, 2016 1680 1699 1676 1694 0 +19.04(+1.14%)
Aug 12, 2016 1670 1678 1660 1675 0 -6.96(-0.41%)
Aug 11, 2016 1682 1691 1672 1681 0 +3.94(+0.23%)
Aug 10, 2016 1699 1702 1673 1678 0 -28.97(-1.70%)
Aug 09, 2016 1704 1714 1698 1707 0 +2.27(+0.13%)
Aug 08, 2016 1709 1720 1697 1704 0 -4.05(-0.24%)
Aug 05, 2016 1678 1711 1673 1708 0 +45.29(+2.72%)
Aug 04, 2016 1665 1678 1660 1663 0 -5.87(-0.35%)
Aug 03, 2016 1647 1672 1643 1669 0 +24.17(+1.47%)
Aug 02, 2016 1650 1661 1636 1645 0 -11.68(-0.71%)
Aug 01, 2016 1669 1675 1650 1656 0 -9.87(-0.59%)
Jul 29, 2016 1671 1681 1660 1666 0 -11.36(-0.68%)
Jul 28, 2016 1673 1685 1655 1678 0 +1.51(+0.09%)
Jul 27, 2016 1673 1690 1663 1676 0 +3.42(+0.20%)
Jul 26, 2016 1660 1675 1655 1673 0 +9.88(+0.59%)
Jul 25, 2016 1665 1673 1654 1663 0 -5.48(-0.33%)
Jul 22, 2016 1651 1672 1638 1668 0 +18.09(+1.10%)
Jul 21, 2016 1662 1666 1640 1650 0 -0.44(-0.03%)
Jul 20, 2016 1664 1668 1646 1651 0 -7.14(-0.43%)
Jul 19, 2016 1653 1667 1644 1658 0 -1.58(-0.10%)
Jul 18, 2016 1664 1675 1653 1659 0 -7.81(-0.47%)
Jul 15, 2016 1674 1677 1652 1667 0 +4.62(+0.28%)
Jul 14, 2016 1663 1673 1648 1663 0 +25.12(+1.53%)
Jul 13, 2016 1640 1646 1620 1637 0 -3.70(-0.23%)
Jul 12, 2016 1625 1647 1622 1641 0 +28.69(+1.78%)
Jul 11, 2016 1603 1621 1600 1612 0 +12.91(+0.81%)
Jul 08, 2016 1599 1611 1576 1600 0 +24.17(+1.53%)
Jul 07, 2016 1565 1588 1560 1575 0 +12.94(+0.83%)
Jul 06, 2016 1562 1562 1562 1562 0 +6.42(+0.41%)
Jul 05, 2016 1578 1583 1547 1556 0 -37.12(-2.33%)
Jul 01, 2016 1593 1593 1593 1593 0 -15.12(-0.94%)
Jun 30, 2016 1579 1610 1560 1608 0 +40.77(+2.60%)
Jun 29, 2016 1551 1572 1540 1567 0 +26.45(+1.72%)
Jun 28, 2016 1525 1547 1510 1541 0 +36.94(+2.46%)
Jun 27, 2016 1542 1547 1494 1504 0 -59.14(-3.78%)
Jun 24, 2016 1587 1616 1557 1563 0 -98.25(-5.91%)
Jun 23, 2016 1636 1664 1634 1661 0 +42.88(+2.65%)
Jun 22, 2016 1623 1642 1615 1619 0 -1.75(-0.11%)
Jun 21, 2016 1615 1626 1600 1620 0 +8.09(+0.50%)
Jun 20, 2016 1623 1646 1604 1612 0 +10.12(+0.63%)
Jun 17, 2016 1601 1619 1586 1602 0 +4.51(+0.28%)
Jun 16, 2016 1589 1604 1576 1598 0 -5.03(-0.31%)
Jun 15, 2016 1602 1628 1593 1603 0 +3.76(+0.24%)
Jun 14, 2016 1611 1625 1591 1599 0 -16.89(-1.05%)
Jun 13, 2016 1619 1642 1610 1616 0 -11.35(-0.70%)
Jun 10, 2016 1622 1634 1610 1627 0 -12.27(-0.75%)
Jun 09, 2016 1645 1650 1623 1639 0 -16.25(-0.98%)
Jun 08, 2016 1649 1663 1640 1656 0 +3.83(+0.23%)
Jun 07, 2016 1659 1666 1648 1652 0 -7.67(-0.46%)
Jun 06, 2016 1643 1670 1635 1659 0 +17.69(+1.08%)
Jun 03, 2016 1641 1652 1610 1642 0 -22.50(-1.35%)
Jun 02, 2016 1653 1667 1642 1664 0 +6.10(+0.37%)
Jun 01, 2016 1633 1663 1620 1658 0 +10.40(+0.63%)
May 31, 2016 1654 1660 1637 1648 0 -0.55(-0.03%)
May 27, 2016 1648 1648 1648 1648 0 +11.23(+0.69%)
May 26, 2016 1648 1650 1626 1637 0 -13.16(-0.80%)
May 25, 2016 1632 1661 1627 1650 0 +27.45(+1.69%)
May 24, 2016 1603 1630 1600 1623 0 +29.73(+1.87%)
May 23, 2016 1597 1604 1581 1593 0 -4.75(-0.30%)
May 20, 2016 1594 1610 1589 1598 0 +9.10(+0.57%)
May 19, 2016 1584 1603 1571 1589 0 -1.63(-0.10%)
May 18, 2016 1541 1596 1539 1590 0 +48.75(+3.16%)
May 17, 2016 1549 1568 1528 1542 0 -11.38(-0.73%)
May 16, 2016 1541 1564 1531 1553 0 +17.94(+1.17%)
May 13, 2016 1554 1568 1528 1535 0 -21.55(-1.38%)
May 12, 2016 1567 1577 1547 1557 0 -5.00(-0.32%)
May 11, 2016 1567 1579 1556 1562 0 -16.15(-1.02%)
May 10, 2016 1564 1584 1558 1578 0 +23.64(+1.52%)
May 09, 2016 1553 1568 1542 1554 0 -8.15(-0.52%)
May 06, 2016 1549 1566 1543 1562 0 +3.17(+0.20%)
May 05, 2016 1566 1574 1553 1559 0 -5.32(-0.34%)
May 04, 2016 1576 1587 1549 1564 0 -23.39(-1.47%)
May 03, 2016 1597 1609 1578 1588 0 -26.28(-1.63%)
May 02, 2016 1611 1622 1597 1614 0 +4.74(+0.29%)
Apr 29, 2016 1606 1622 1594 1609 0 -4.91(-0.30%)
Apr 28, 2016 1622 1637 1607 1614 0 -19.09(-1.17%)
Apr 27, 2016 1634 1646 1616 1633 0 +0.51(+0.03%)
Apr 26, 2016 1611 1639 1604 1633 0 +24.57(+1.53%)
Apr 25, 2016 1612 1622 1596 1608 0 -12.48(-0.77%)
Apr 22, 2016 1603 1628 1597 1621 0 +23.21(+1.45%)
Apr 21, 2016 1601 1619 1587 1598 0 -5.68(-0.35%)
Apr 20, 2016 1589 1608 1578 1603 0 +17.68(+1.12%)
Apr 19, 2016 1571 1590 1565 1586 0 +16.89(+1.08%)
Apr 18, 2016 1558 1577 1549 1569 0 +8.49(+0.54%)
Apr 15, 2016 1570 1580 1550 1560 0 -10.23(-0.65%)
Apr 14, 2016 1555 1585 1548 1570 0 +12.28(+0.79%)
Apr 13, 2016 1525 1560 1520 1558 0 +45.18(+2.99%)
Apr 12, 2016 1497 1518 1490 1513 0 +18.42(+1.23%)
Apr 11, 2016 1496 1517 1489 1495 0 +6.11(+0.41%)
Apr 08, 2016 1496 1511 1481 1488 0 +4.37(+0.29%)
Apr 07, 2016 1501 1509 1474 1484 0 -28.66(-1.89%)
Apr 06, 2016 1508 1521 1499 1513 0 +5.46(+0.36%)
Apr 05, 2016 1520 1528 1503 1507 0 -26.71(-1.74%)
Apr 04, 2016 1530 1544 1520 1534 0 +3.18(+0.21%)
Apr 01, 2016 1519 1537 1505 1531 0 +5.78(+0.38%)
Mar 31, 2016 1533 1543 1518 1525 0 -9.27(-0.60%)
Mar 30, 2016 1533 1549 1526 1534 0 +8.47(+0.56%)
Mar 29, 2016 1519 1533 1498 1526 0 +3.14(+0.21%)
Mar 28, 2016 1522 1534 1514 1523 0 -3.17(-0.21%)
Mar 24, 2016 1526 1526 1526 1526 0 -12.00(-0.78%)
Mar 23, 2016 1552 1559 1534 1538 0 -14.31(-0.92%)
Mar 22, 2016 1549 1562 1539 1552 0 -7.62(-0.49%)
Mar 21, 2016 1562 1575 1545 1560 0 -1.57(-0.10%)
Mar 18, 2016 1553 1573 1541 1561 0 +17.21(+1.11%)
Mar 17, 2016 1524 1549 1509 1544 0 +15.48(+1.01%)
Mar 16, 2016 1535 1551 1521 1529 0 -11.10(-0.72%)
Mar 15, 2016 1537 1549 1529 1540 0 -10.31(-0.67%)
Mar 14, 2016 1553 1561 1538 1550 0 -5.79(-0.37%)
Mar 11, 2016 1536 1559 1526 1556 0 +31.71(+2.08%)
Mar 10, 2016 1528 1545 1504 1524 0 +5.74(+0.38%)
Mar 09, 2016 1535 1543 1511 1518 0 -6.77(-0.44%)
Mar 08, 2016 1548 1552 1517 1525 0 -28.85(-1.86%)
Mar 07, 2016 1541 1558 1534 1554 0 +2.65(+0.17%)
Mar 04, 2016 1551 1564 1539 1551 0 +5.36(+0.35%)
Mar 03, 2016 1527 1549 1517 1546 0 +19.07(+1.25%)
Mar 02, 2016 1513 1532 1504 1527 0 +14.85(+0.98%)
Mar 01, 2016 1474 1515 1468 1512 0 +49.14(+3.36%)
Feb 29, 2016 1497 1506 1459 1463 0 -37.39(-2.49%)
Feb 26, 2016 1483 1511 1473 1500 0 +28.37(+1.93%)
Feb 25, 2016 1456 1476 1448 1472 0 +17.84(+1.23%)
Feb 24, 2016 1437 1458 1419 1454 0 +0.16(+0.01%)
Feb 23, 2016 1477 1488 1444 1454 0 -30.93(-2.08%)
Feb 22, 2016 1476 1492 1470 1485 0 +20.79(+1.42%)
Feb 19, 2016 1450 1472 1444 1464 0 +7.79(+0.53%)
Feb 18, 2016 1479 1486 1447 1456 0 -21.06(-1.43%)
Feb 17, 2016 1482 1494 1469 1477 0 +4.77(+0.32%)
Feb 16, 2016 1455 1485 1440 1473 0 +35.47(+2.47%)
Feb 12, 2016 1437 1437 1437 1437 0 +49.02(+3.53%)
Feb 11, 2016 1392 1409 1372 1388 0 -35.91(-2.52%)
Feb 10, 2016 1426 1429 1421 1424 0 -11.45(-0.80%)
Feb 09, 2016 1409 1448 1404 1435 0 +6.56(+0.46%)
Feb 08, 2016 1429 1441 1405 1429 0 -19.32(-1.33%)
Feb 05, 2016 1458 1475 1440 1448 0 -10.89(-0.75%)
Feb 04, 2016 1447 1472 1437 1459 0 +9.83(+0.68%)
Feb 03, 2016 1452 1461 1410 1449 0 +3.85(+0.27%)
Feb 02, 2016 1457 1461 1435 1445 0 -29.26(-1.98%)
Feb 01, 2016 1482 1491 1460 1475 0 -12.90(-0.87%)
Jan 29, 2016 1464 1492 1455 1488 0 +29.71(+2.04%)
Jan 28, 2016 1452 1473 1445 1458 0 +15.57(+1.08%)
Jan 27, 2016 1436 1473 1426 1442 0 +4.32(+0.30%)
Jan 26, 2016 1422 1446 1412 1438 0 +22.82(+1.61%)
Jan 25, 2016 1446 1454 1412 1415 0 -37.30(-2.57%)
Jan 22, 2016 1460 1475 1433 1452 0 +7.51(+0.52%)
Jan 21, 2016 1478 1488 1440 1445 0 -31.95(-2.16%)
Jan 20, 2016 1454 1497 1436 1477 0 -4.00(-0.27%)
Jan 19, 2016 1507 1511 1464 1481 0 -6.43(-0.43%)
Jan 15, 2016 1487 1487 1487 1487 0 -31.36(-2.06%)
Jan 14, 2016 1513 1533 1495 1519 0 +11.61(+0.77%)
Jan 13, 2016 1563 1569 1500 1507 0 -48.47(-3.12%)
Jan 12, 2016 1568 1573 1534 1556 0 +2.70(+0.17%)
Jan 11, 2016 1554 1569 1536 1553 0 +10.64(+0.69%)
Jan 08, 2016 1581 1586 1538 1542 0 -27.01(-1.72%)
Jan 07, 2016 1578 1598 1559 1569 0 -38.00(-2.36%)
Jan 06, 2016 1596 1623 1589 1607 0 -12.63(-0.78%)
Jan 05, 2016 1617 1633 1604 1620 0 +4.24(+0.26%)
Jan 04, 2016 1635 1642 1599 1616 0 -49.67(-2.98%)
Dec 31, 2015 1665 1665 1665 1665 0 -16.68(-0.99%)
Dec 30, 2015 1693 1700 1676 1682 0 -14.20(-0.84%)
Dec 29, 2015 1687 1702 1679 1696 0 +18.50(+1.10%)
Dec 28, 2015 1675 1684 1656 1678 0 -5.28(-0.31%)
Dec 24, 2015 1683 1683 1683 1683 0 +4.11(+0.24%)
Dec 23, 2015 1667 1683 1656 1679 0 +19.15(+1.15%)
Dec 22, 2015 1654 1664 1626 1660 0 +14.03(+0.85%)
Dec 21, 2015 1654 1666 1626 1646 0 +4.42(+0.27%)
Dec 18, 2015 1657 1668 1629 1641 0 -22.03(-1.32%)
Dec 17, 2015 1692 1698 1659 1663 0 -19.58(-1.16%)
Dec 16, 2015 1671 1691 1648 1683 0 +23.45(+1.41%)
Dec 15, 2015 1645 1674 1640 1659 0 +30.69(+1.88%)
Dec 14, 2015 1627 1647 1608 1629 0 +5.73(+0.35%)
Dec 11, 2015 1631 1647 1611 1623 0 -33.34(-2.01%)
Dec 10, 2015 1649 1678 1638 1656 0 +6.29(+0.38%)
Dec 09, 2015 1670 1683 1637 1650 0 -26.22(-1.56%)
Dec 08, 2015 1694 1704 1668 1676 0 -31.60(-1.85%)
Dec 07, 2015 1729 1735 1693 1708 0 -16.43(-0.95%)
Dec 04, 2015 1693 1731 1685 1724 0 +36.80(+2.18%)
Dec 03, 2015 1719 1728 1682 1687 0 -25.71(-1.50%)
Dec 02, 2015 1735 1741 1708 1713 0 -21.77(-1.25%)
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.