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, 2017 2279 2301 2244 2258 0 -8.66(-0.38%)
Nov 29, 2017 2213 2289 2208 2266 0 +67.86(+3.09%)
Nov 28, 2017 2152 2204 2145 2199 0 +51.00(+2.37%)
Nov 27, 2017 2148 2161 2138 2148 0 +2.84(+0.13%)
Nov 24, 2017 2160 2165 2140 2145 0 -9.65(-0.45%)
Nov 22, 2017 2164 2174 2150 2154 0 -7.70(-0.36%)
Nov 21, 2017 2172 2181 2147 2162 0 -3.44(-0.16%)
Nov 20, 2017 2157 2170 2145 2166 0 +14.78(+0.69%)
Nov 17, 2017 2136 2162 2125 2151 0 +0.24(+0.01%)
Nov 16, 2017 2153 2173 2139 2151 0 +7.29(+0.34%)
Nov 15, 2017 2125 2159 2115 2143 0 -0.43(-0.02%)
Nov 14, 2017 2118 2147 2110 2144 0 +16.81(+0.79%)
Nov 13, 2017 2099 2131 2086 2127 0 +20.59(+0.98%)
Nov 10, 2017 2126 2138 2101 2106 0 -17.10(-0.81%)
Nov 09, 2017 2138 2154 2109 2123 0 -33.77(-1.57%)
Nov 08, 2017 2171 2176 2146 2157 0 -20.82(-0.96%)
Nov 07, 2017 2233 2238 2172 2178 0 -56.86(-2.54%)
Nov 06, 2017 2232 2243 2220 2235 0 -4.39(-0.20%)
Nov 03, 2017 2242 2246 2218 2239 0 -4.51(-0.20%)
Nov 02, 2017 2226 2252 2206 2244 0 +13.11(+0.59%)
Nov 01, 2017 2236 2258 2218 2231 0 +3.65(+0.16%)
Oct 31, 2017 2221 2244 2210 2227 0 +6.32(+0.28%)
Oct 30, 2017 2236 2254 2204 2221 0 -16.30(-0.73%)
Oct 27, 2017 2221 2248 2210 2237 0 +10.11(+0.45%)
Oct 26, 2017 2201 2236 2191 2227 0 +35.12(+1.60%)
Oct 25, 2017 2189 2199 2165 2192 0 +10.60(+0.49%)
Oct 24, 2017 2185 2200 2174 2181 0 +6.48(+0.30%)
Oct 23, 2017 2186 2194 2166 2175 0 -13.68(-0.63%)
Oct 20, 2017 2192 2213 2175 2188 0 +20.89(+0.96%)
Oct 19, 2017 2103 2179 2097 2167 0 +3.19(+0.15%)
Oct 18, 2017 2165 2179 2152 2164 0 +7.62(+0.35%)
Oct 17, 2017 2186 2189 2152 2157 0 -24.71(-1.13%)
Oct 16, 2017 2170 2189 2162 2181 0 +15.83(+0.73%)
Oct 13, 2017 2169 2187 2149 2165 0 -6.29(-0.29%)
Oct 12, 2017 2193 2201 2166 2172 0 -18.39(-0.84%)
Oct 11, 2017 2195 2203 2180 2190 0 -11.09(-0.50%)
Oct 10, 2017 2189 2207 2183 2201 0 +15.17(+0.69%)
Oct 09, 2017 2193 2199 2176 2186 0 -3.66(-0.17%)
Oct 06, 2017 2190 2207 2175 2190 0 +2.70(+0.12%)
Oct 05, 2017 2155 2194 2142 2187 0 +42.64(+1.99%)
Oct 04, 2017 2164 2171 2138 2144 0 -24.23(-1.12%)
Oct 03, 2017 2174 2183 2152 2169 0 -5.25(-0.24%)
Oct 02, 2017 2159 2176 2142 2174 0 +17.37(+0.81%)
Sep 29, 2017 2139 2175 2132 2157 0 +18.40(+0.86%)
Sep 28, 2017 2130 2144 2113 2138 0 +9.67(+0.45%)
Sep 27, 2017 2106 2144 2092 2128 0 +47.40(+2.28%)
Sep 26, 2017 2079 2093 2070 2081 0 +3.46(+0.17%)
Sep 25, 2017 2071 2088 2062 2078 0 +4.75(+0.23%)
Sep 22, 2017 2063 2077 2049 2073 0 +2.68(+0.13%)
Sep 21, 2017 2055 2079 2050 2070 0 +13.82(+0.67%)
Sep 20, 2017 2042 2067 2025 2056 0 +14.45(+0.71%)
Sep 19, 2017 2030 2051 2022 2042 0 +12.16(+0.60%)
Sep 18, 2017 2019 2041 2014 2030 0 +15.21(+0.76%)
Sep 15, 2017 2007 2023 1997 2015 0 +7.31(+0.36%)
Sep 14, 2017 2029 2036 2000 2007 0 -24.06(-1.18%)
Sep 13, 2017 2023 2043 2020 2031 0 -1.16(-0.06%)
Sep 12, 2017 2022 2046 1971 2032 0 +14.86(+0.74%)
Sep 11, 2017 2003 2026 1994 2018 0 +35.39(+1.79%)
Sep 08, 2017 1965 1999 1960 1982 0 +16.30(+0.83%)
Sep 07, 2017 2020 2022 1958 1966 0 -55.09(-2.73%)
Sep 06, 2017 2041 2047 2012 2021 0 -7.50(-0.37%)
Sep 05, 2017 2058 2066 2022 2028 0 -39.77(-1.92%)
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.