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, 2020 2256 2263 2233 2237 0 -26.43(-1.17%)
Nov 27, 2020 2271 2276 2249 2263 0 -10.98(-0.48%)
Nov 25, 2020 2276 2284 2263 2274 0 -13.29(-0.58%)
Nov 24, 2020 2270 2295 2262 2287 0 +32.04(+1.42%)
Nov 23, 2020 2256 2266 2243 2255 0 +8.24(+0.37%)
Nov 20, 2020 2237 2252 2227 2247 0 -1.12(-0.05%)
Nov 19, 2020 2241 2251 2230 2248 0 +0.61(+0.03%)
Nov 18, 2020 2269 2274 2245 2248 0 -16.04(-0.71%)
Nov 17, 2020 2254 2269 2242 2264 0 -2.38(-0.11%)
Nov 16, 2020 2253 2272 2245 2266 0 +34.81(+1.56%)
Nov 13, 2020 2220 2237 2212 2231 0 +19.18(+0.87%)
Nov 12, 2020 2213 2221 2197 2212 0 -14.36(-0.64%)
Nov 11, 2020 2248 2252 2215 2226 0 -20.63(-0.92%)
Nov 10, 2020 2241 2263 2228 2247 0 +15.14(+0.68%)
Nov 09, 2020 2212 2261 2199 2232 0 +81.35(+3.78%)
Nov 06, 2020 2166 2172 2148 2151 0 -9.39(-0.43%)
Nov 05, 2020 2133 2167 2132 2160 0 +26.87(+1.26%)
Nov 04, 2020 2160 2165 2127 2133 0 -41.37(-1.90%)
Nov 03, 2020 2167 2180 2160 2174 0 +19.01(+0.88%)
Nov 02, 2020 2148 2160 2139 2155 0 +17.33(+0.81%)
Oct 30, 2020 2130 2143 2125 2138 0 +6.35(+0.30%)
Oct 29, 2020 2112 2136 2102 2132 0 +16.86(+0.80%)
Oct 28, 2020 2115 2129 2107 2115 0 -11.46(-0.54%)
Oct 27, 2020 2150 2154 2125 2126 0 -24.13(-1.12%)
Oct 26, 2020 2146 2157 2136 2151 0 -4.00(-0.19%)
Oct 23, 2020 2155 2171 2144 2155 0 +5.37(+0.25%)
Oct 22, 2020 2125 2153 2116 2149 0 +27.29(+1.29%)
Oct 21, 2020 2107 2125 2105 2122 0 +14.97(+0.71%)
Oct 20, 2020 2101 2119 2098 2107 0 +12.15(+0.58%)
Oct 19, 2020 2098 2113 2088 2095 0 -0.81(-0.04%)
Oct 16, 2020 2089 2105 2079 2096 0 +13.69(+0.66%)
Oct 15, 2020 2061 2084 2058 2082 0 +13.46(+0.65%)
Oct 14, 2020 2078 2084 2065 2068 0 -8.62(-0.42%)
Oct 13, 2020 2088 2093 2074 2077 0 -17.71(-0.85%)
Oct 12, 2020 2082 2097 2079 2095 0 +11.20(+0.54%)
Oct 09, 2020 2092 2097 2079 2084 0 -4.62(-0.22%)
Oct 08, 2020 2086 2094 2078 2088 0 +7.05(+0.34%)
Oct 07, 2020 2077 2090 2070 2081 0 +10.96(+0.53%)
Oct 06, 2020 2075 2092 2064 2070 0 +2.59(+0.13%)
Oct 05, 2020 2056 2072 2052 2068 0 +16.54(+0.81%)
Oct 02, 2020 2027 2055 2024 2051 0 +16.54(+0.81%)
Oct 01, 2020 2030 2037 2023 2034 0 +5.17(+0.25%)
Sep 30, 2020 2028 2040 2024 2029 0 +3.83(+0.19%)
Sep 29, 2020 2027 2030 2015 2025 0 -5.10(-0.25%)
Sep 28, 2020 2022 2037 2021 2031 0 +15.97(+0.79%)
Sep 25, 2020 2008 2021 2006 2015 0 +2.68(+0.13%)
Sep 24, 2020 2008 2025 2003 2012 0 +5.44(+0.27%)
Sep 23, 2020 2019 2032 2005 2006 0 -11.11(-0.55%)
Sep 22, 2020 2027 2034 2012 2018 0 -7.90(-0.39%)
Sep 21, 2020 2046 2056 2020 2025 0 -32.62(-1.58%)
Sep 18, 2020 2066 2070 2050 2058 0 -3.87(-0.19%)
Sep 17, 2020 2060 2070 2055 2062 0 -7.12(-0.34%)
Sep 16, 2020 2065 2077 2061 2069 0 +2.98(+0.14%)
Sep 15, 2020 2076 2079 2063 2066 0 -8.28(-0.40%)
Sep 14, 2020 2068 2081 2065 2074 0 +8.31(+0.40%)
Sep 11, 2020 2069 2072 2061 2066 0 -3.10(-0.15%)
Sep 10, 2020 2079 2085 2067 2069 0 -8.90(-0.43%)
Sep 09, 2020 2089 2092 2073 2078 0 -6.42(-0.31%)
Sep 08, 2020 2100 2102 2079 2084 0 -22.47(-1.07%)
Sep 04, 2020 2109 2115 2098 2107 0 +10.00(+0.48%)
Sep 03, 2020 2098 2114 2093 2097 0 -0.23(-0.01%)
Sep 02, 2020 2093 2102 2090 2097 0 +2.52(+0.12%)
Sep 01, 2020 2090 2098 2086 2095 0 +2.23(+0.11%)
Aug 31, 2020 2099 2104 2091 2092 0 -10.58(-0.50%)
Aug 28, 2020 2110 2111 2097 2103 0 -0.20(-0.01%)
Aug 27, 2020 2097 2110 2095 2103 0 +8.65(+0.41%)
Aug 26, 2020 2108 2110 2092 2095 0 -14.89(-0.71%)
Aug 25, 2020 2112 2116 2101 2109 0 +2.71(+0.13%)
Aug 24, 2020 2092 2109 2086 2107 0 +19.57(+0.94%)
Aug 21, 2020 2092 2097 2081 2087 0 -6.82(-0.33%)
Aug 20, 2020 2099 2104 2091 2094 0 -12.87(-0.61%)
Aug 19, 2020 2105 2116 2101 2107 0 +3.94(+0.19%)
Aug 18, 2020 2121 2123 2100 2103 0 -17.56(-0.83%)
Aug 17, 2020 2128 2132 2116 2120 0 -10.45(-0.49%)
Aug 14, 2020 2120 2136 2115 2131 0 +6.09(+0.29%)
Aug 13, 2020 2132 2137 2120 2125 0 -12.92(-0.60%)
Aug 12, 2020 2153 2155 2128 2138 0 -3.01(-0.14%)
Aug 11, 2020 2148 2159 2134 2141 0 +4.10(+0.19%)
Aug 10, 2020 2131 2149 2124 2137 0 +8.66(+0.41%)
Aug 07, 2020 2098 2130 2094 2128 0 +26.87(+1.28%)
Aug 06, 2020 2098 2106 2092 2101 0 +0.55(+0.03%)
Aug 05, 2020 2093 2106 2086 2101 0 +12.27(+0.59%)
Aug 04, 2020 2091 2096 2078 2088 0 -5.10(-0.24%)
Aug 03, 2020 2098 2106 2087 2093 0 -3.01(-0.14%)
Jul 31, 2020 2101 2109 2085 2096 0 -5.67(-0.27%)
Jul 30, 2020 2099 2109 2091 2102 0 -9.30(-0.44%)
Jul 29, 2020 2096 2116 2090 2111 0 +16.41(+0.78%)
Jul 28, 2020 2094 2106 2091 2095 0 -1.15(-0.05%)
Jul 27, 2020 2107 2111 2089 2096 0 -12.41(-0.59%)
Jul 24, 2020 2109 2121 2103 2109 0 -3.15(-0.15%)
Jul 23, 2020 2096 2117 2092 2112 0 +15.72(+0.75%)
Jul 22, 2020 2101 2107 2085 2096 0 -7.95(-0.38%)
Jul 21, 2020 2084 2113 2081 2104 0 +26.55(+1.28%)
Jul 20, 2020 2084 2089 2072 2077 0 -10.54(-0.50%)
Jul 17, 2020 2101 2107 2086 2088 0 -14.86(-0.71%)
Jul 16, 2020 2101 2119 2094 2103 0 -4.14(-0.20%)
Jul 15, 2020 2090 2112 2087 2107 0 +31.52(+1.52%)
Jul 14, 2020 2081 2088 2066 2075 0 -7.07(-0.34%)
Jul 13, 2020 2085 2094 2067 2082 0 +5.98(+0.29%)
Jul 10, 2020 2054 2078 2052 2077 0 +26.41(+1.29%)
Jul 09, 2020 2069 2079 2046 2050 0 -21.22(-1.02%)
Jul 08, 2020 2074 2082 2058 2071 0 -2.47(-0.12%)
Jul 07, 2020 2086 2090 2072 2074 0 -20.19(-0.96%)
Jul 06, 2020 2104 2110 2087 2094 0 +3.72(+0.18%)
Jul 02, 2020 2109 2118 2087 2090 0 -4.29(-0.20%)
Jul 01, 2020 2123 2125 2091 2095 0 -24.21(-1.14%)
Jun 30, 2020 2100 2126 2099 2119 0 +13.92(+0.66%)
Jun 29, 2020 2083 2111 2080 2105 0 +30.74(+1.48%)
Jun 26, 2020 2093 2097 2065 2074 0 -29.02(-1.38%)
Jun 25, 2020 2079 2105 2076 2103 0 +21.64(+1.04%)
Jun 24, 2020 2097 2101 2076 2081 0 -24.26(-1.15%)
Jun 23, 2020 2120 2127 2103 2106 0 -6.20(-0.29%)
Jun 22, 2020 2103 2118 2097 2112 0 +3.64(+0.17%)
Jun 19, 2020 2124 2131 2096 2108 0 -8.91(-0.42%)
Jun 18, 2020 2102 2126 2100 2117 0 +5.49(+0.26%)
Jun 17, 2020 2140 2143 2108 2112 0 -24.20(-1.13%)
Jun 16, 2020 2138 2150 2121 2136 0 +21.74(+1.03%)
Jun 15, 2020 2082 2124 2074 2114 0 +8.49(+0.40%)
Jun 12, 2020 2121 2127 2087 2106 0 +12.14(+0.58%)
Jun 11, 2020 2114 2124 2090 2094 0 -57.09(-2.65%)
Jun 10, 2020 2186 2190 2149 2151 0 -37.31(-1.71%)
Jun 09, 2020 2184 2201 2170 2188 0 -13.96(-0.63%)
Jun 08, 2020 2204 2214 2187 2202 0 +11.90(+0.54%)
Jun 05, 2020 2177 2203 2166 2190 0 +45.33(+2.11%)
Jun 04, 2020 2127 2149 2120 2145 0 +13.39(+0.63%)
Jun 03, 2020 2118 2146 2113 2131 0 +28.71(+1.37%)
Jun 02, 2020 2113 2119 2097 2103 0 -3.94(-0.19%)
Jun 01, 2020 2117 2126 2102 2107 0 -5.95(-0.28%)
May 29, 2020 2114 2124 2101 2112 0 -15.63(-0.73%)
May 28, 2020 2157 2161 2121 2128 0 -20.75(-0.97%)
May 27, 2020 2125 2153 2113 2149 0 +43.63(+2.07%)
May 26, 2020 2090 2113 2084 2105 0 +38.78(+1.88%)
May 22, 2020 2074 2078 2058 2066 0 -3.40(-0.16%)
May 21, 2020 2070 2083 2065 2070 0 -3.00(-0.14%)
May 20, 2020 2054 2079 2051 2073 0 +30.56(+1.50%)
May 19, 2020 2068 2074 2041 2042 0 -31.18(-1.50%)
May 18, 2020 2044 2077 2043 2073 0 +51.12(+2.53%)
May 15, 2020 2020 2030 2010 2022 0 +0.84(+0.04%)
May 14, 2020 2006 2030 1988 2022 0 +4.39(+0.22%)
May 13, 2020 2037 2041 2005 2017 0 -25.55(-1.25%)
May 12, 2020 2075 2078 2040 2043 0 -32.09(-1.55%)
May 11, 2020 2089 2096 2066 2075 0 -22.78(-1.09%)
May 08, 2020 2086 2102 2081 2098 0 +27.53(+1.33%)
May 07, 2020 2077 2091 2065 2070 0 +0.15(+0.01%)
May 06, 2020 2093 2099 2065 2070 0 -19.08(-0.91%)
May 05, 2020 2123 2133 2086 2089 0 -21.68(-1.03%)
May 04, 2020 2100 2117 2089 2111 0 +1.62(+0.08%)
May 01, 2020 2118 2130 2094 2109 0 -25.47(-1.19%)
Apr 30, 2020 2145 2156 2122 2134 0 -25.26(-1.17%)
Apr 29, 2020 2144 2181 2133 2160 0 +36.54(+1.72%)
Apr 28, 2020 2122 2139 2109 2123 0 +18.89(+0.90%)
Apr 27, 2020 2074 2112 2067 2104 0 +39.84(+1.93%)
Apr 24, 2020 2057 2071 2047 2064 0 +11.24(+0.55%)
Apr 23, 2020 2050 2069 2043 2053 0 +3.09(+0.15%)
Apr 22, 2020 2064 2072 2044 2050 0 -1.58(-0.08%)
Apr 21, 2020 2039 2058 2031 2052 0 -2.93(-0.14%)
Apr 20, 2020 2050 2074 2041 2055 0 -9.60(-0.47%)
Apr 17, 2020 2044 2072 2040 2064 0 +39.53(+1.95%)
Apr 16, 2020 2040 2044 2009 2025 0 -16.70(-0.82%)
Apr 15, 2020 2056 2063 2036 2041 0 -35.42(-1.71%)
Apr 14, 2020 2101 2109 2065 2077 0 -9.52(-0.46%)
Apr 13, 2020 2118 2123 2078 2086 0 -32.13(-1.52%)
Apr 09, 2020 2089 2127 2084 2118 0 +42.86(+2.06%)
Apr 08, 2020 2064 2085 2051 2076 0 +21.41(+1.04%)
Apr 07, 2020 2068 2085 2046 2054 0 +1.72(+0.08%)
Apr 06, 2020 2038 2059 2030 2052 0 +37.37(+1.85%)
Apr 03, 2020 2036 2046 2004 2015 0 -27.03(-1.32%)
Apr 02, 2020 2032 2056 2020 2042 0 +3.75(+0.18%)
Apr 01, 2020 2051 2060 2027 2038 0 -33.87(-1.63%)
Mar 31, 2020 2058 2084 2050 2072 0 +8.60(+0.42%)
Mar 30, 2020 2050 2070 2034 2064 0 +16.76(+0.82%)
Mar 27, 2020 2052 2069 2034 2047 0 -26.78(-1.29%)
Mar 26, 2020 2047 2081 2035 2074 0 +33.40(+1.64%)
Mar 25, 2020 2044 2065 2022 2040 0 -0.23(-0.01%)
Mar 24, 2020 2020 2050 2004 2041 0 +46.18(+2.32%)
Mar 23, 2020 2001 2021 1959 1994 0 -6.00(-0.30%)
Mar 20, 2020 2046 2070 1987 2000 0 -46.97(-2.29%)
Mar 19, 2020 2005 2063 1988 2047 0 +37.42(+1.86%)
Mar 18, 2020 2052 2074 1996 2010 0 -73.95(-3.55%)
Mar 17, 2020 2037 2092 2014 2084 0 +55.09(+2.72%)
Mar 16, 2020 2029 2071 2004 2029 0 -68.77(-3.28%)
Mar 13, 2020 2079 2114 2046 2098 0 +41.17(+2.00%)
Mar 12, 2020 2068 2101 2039 2056 0 -49.90(-2.37%)
Mar 11, 2020 2126 2140 2100 2106 0 -38.60(-1.80%)
Mar 10, 2020 2148 2158 2112 2145 0 +16.80(+0.79%)
Mar 09, 2020 2169 2190 2119 2128 0 -82.98(-3.75%)
Mar 06, 2020 2207 2228 2195 2211 0 -18.03(-0.81%)
Mar 05, 2020 2246 2256 2220 2229 0 -38.30(-1.69%)
Mar 04, 2020 2263 2273 2243 2267 0 +12.25(+0.54%)
Mar 03, 2020 2271 2283 2248 2255 0 -19.02(-0.84%)
Mar 02, 2020 2242 2277 2233 2274 0 +31.18(+1.39%)
Feb 28, 2020 2254 2270 2225 2243 0 -29.55(-1.30%)
Feb 27, 2020 2292 2306 2267 2272 0 -30.44(-1.32%)
Feb 26, 2020 2314 2320 2299 2303 0 -7.65(-0.33%)
Feb 25, 2020 2333 2337 2306 2311 0 -21.95(-0.94%)
Feb 24, 2020 2333 2340 2325 2333 0 -18.22(-0.78%)
Feb 21, 2020 2355 2357 2343 2351 0 -5.42(-0.23%)
Feb 20, 2020 2350 2360 2347 2356 0 +4.90(+0.21%)
Feb 19, 2020 2352 2358 2347 2351 0 -0.13(-0.01%)
Feb 18, 2020 2357 2361 2346 2351 0 -7.91(-0.34%)
Feb 14, 2020 2365 2367 2357 2359 0 -6.10(-0.26%)
Feb 13, 2020 2358 2370 2355 2365 0 +4.38(+0.19%)
Feb 12, 2020 2365 2367 2357 2361 0 +1.21(+0.05%)
Feb 11, 2020 2359 2368 2356 2360 0 +3.30(+0.14%)
Feb 10, 2020 2353 2359 2348 2357 0 +1.00(+0.04%)
Feb 07, 2020 2360 2363 2352 2356 0 -6.86(-0.29%)
Feb 06, 2020 2373 2375 2360 2362 0 -6.51(-0.27%)
Feb 05, 2020 2364 2373 2358 2369 0 +13.45(+0.57%)
Feb 04, 2020 2355 2362 2349 2355 0 +8.17(+0.35%)
Feb 03, 2020 2344 2354 2341 2347 0 +7.58(+0.32%)
Jan 31, 2020 2348 2356 2334 2340 0 -15.92(-0.68%)
Jan 30, 2020 2339 2358 2334 2356 0 +13.55(+0.58%)
Jan 29, 2020 2353 2360 2338 2342 0 -10.88(-0.46%)
Jan 28, 2020 2360 2365 2349 2353 0 -0.66(-0.03%)
Jan 27, 2020 2351 2363 2347 2354 0 -9.22(-0.39%)
Jan 24, 2020 2375 2378 2355 2363 0 -11.02(-0.46%)
Jan 23, 2020 2374 2379 2363 2374 0 -2.35(-0.10%)
Jan 22, 2020 2379 2382 2370 2376 0 -0.37(-0.02%)
Jan 21, 2020 2382 2387 2374 2377 0 -9.12(-0.38%)
Jan 17, 2020 2394 2395 2381 2386 0 -3.19(-0.13%)
Jan 16, 2020 2382 2393 2377 2389 0 +10.07(+0.42%)
Jan 15, 2020 2381 2385 2373 2379 0 -4.75(-0.20%)
Jan 14, 2020 2384 2390 2378 2384 0 -2.96(-0.12%)
Jan 13, 2020 2381 2388 2375 2387 0 +6.75(+0.28%)
Jan 10, 2020 2386 2389 2375 2380 0 -6.32(-0.26%)
Jan 09, 2020 2388 2393 2382 2386 0 +0.80(+0.03%)
Jan 08, 2020 2382 2390 2379 2385 0 +4.11(+0.17%)
Jan 07, 2020 2386 2390 2375 2381 0 -7.86(-0.33%)
Jan 06, 2020 2388 2395 2378 2389 0 -5.18(-0.22%)
Jan 03, 2020 2392 2399 2386 2394 0 -7.31(-0.30%)
Jan 02, 2020 2405 2408 2392 2402 0 +0.44(+0.02%)
Dec 31, 2019 2401 2407 2397 2401 0 -1.03(-0.04%)
Dec 30, 2019 2402 2407 2397 2402 0 +2.47(+0.10%)
Dec 27, 2019 2404 2406 2396 2400 0 -4.31(-0.18%)
Dec 26, 2019 2407 2411 2400 2404 0 -1.83(-0.08%)
Dec 24, 2019 2404 2408 2398 2406 0 +2.93(+0.12%)
Dec 23, 2019 2410 2412 2397 2403 0 -6.19(-0.26%)
Dec 20, 2019 2410 2417 2402 2409 0 +1.15(+0.05%)
Dec 19, 2019 2407 2412 2402 2408 0 -0.05(-0.00%)
Dec 18, 2019 2411 2416 2402 2408 0 -1.18(-0.05%)
Dec 17, 2019 2402 2412 2398 2409 0 +8.19(+0.34%)
Dec 16, 2019 2398 2409 2394 2401 0 +7.57(+0.32%)
Dec 13, 2019 2394 2400 2384 2393 0 -3.25(-0.14%)
Dec 12, 2019 2381 2401 2376 2397 0 +15.81(+0.66%)
Dec 11, 2019 2383 2387 2375 2381 0 -0.83(-0.03%)
Dec 10, 2019 2376 2385 2371 2382 0 +4.47(+0.19%)
Dec 09, 2019 2378 2383 2373 2377 0 -3.18(-0.13%)
Dec 06, 2019 2379 2403 2371 2380 0 +26.26(+1.12%)
Dec 05, 2019 2354 2362 2337 2354 0 +7.23(+0.31%)
Dec 04, 2019 2342 2359 2335 2347 0 +9.35(+0.40%)
Dec 03, 2019 2350 2356 2316 2338 0 -39.80(-1.67%)
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.