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 (%)
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%)
Dec 01, 2015 1733 1742 1718 1735 0 +11.71(+0.68%)
Nov 30, 2015 1728 1735 1712 1723 0 -2.80(-0.16%)
Nov 27, 2015 1719 1729 1708 1726 0 +7.49(+0.44%)
Nov 25, 2015 1719 1719 1719 1719 0 +2.14(+0.12%)
Nov 24, 2015 1710 1723 1699 1716 0 -5.25(-0.30%)
Nov 23, 2015 1722 1734 1721 1722 0 +4.82(+0.28%)
Nov 20, 2015 1715 1725 1702 1717 0 +8.77(+0.51%)
Nov 19, 2015 1702 1716 1690 1708 0 +5.56(+0.33%)
Nov 18, 2015 1687 1707 1673 1703 0 +19.24(+1.14%)
Nov 17, 2015 1687 1702 1661 1683 0 +0.14(+0.01%)
Nov 16, 2015 1662 1686 1651 1683 0 +20.16(+1.21%)
Nov 13, 2015 1675 1691 1655 1663 0 -18.81(-1.12%)
Nov 12, 2015 1691 1703 1677 1682 0 -23.07(-1.35%)
Nov 11, 2015 1717 1724 1695 1705 0 -3.81(-0.22%)
Nov 10, 2015 1703 1722 1691 1709 0 -7.12(-0.41%)
Nov 09, 2015 1734 1740 1703 1716 0 -14.03(-0.81%)
Nov 06, 2015 1720 1744 1707 1730 0 +37.94(+2.24%)
Nov 05, 2015 1679 1705 1671 1692 0 +18.25(+1.09%)
Nov 04, 2015 1674 1685 1663 1674 0 +2.83(+0.17%)
Nov 03, 2015 1664 1680 1655 1671 0 +1.53(+0.09%)
Nov 02, 2015 1650 1677 1641 1669 0 +24.04(+1.46%)
Oct 30, 2015 1675 1681 1635 1645 0 -31.19(-1.86%)
Oct 29, 2015 1678 1697 1664 1676 0 -8.16(-0.48%)
Oct 28, 2015 1636 1686 1631 1685 0 +55.62(+3.41%)
Oct 27, 2015 1635 1650 1620 1629 0 -14.80(-0.90%)
Oct 26, 2015 1650 1662 1633 1644 0 -9.11(-0.55%)
Oct 23, 2015 1635 1658 1625 1653 0 +29.71(+1.83%)
Oct 22, 2015 1605 1636 1599 1623 0 +25.06(+1.57%)
Oct 21, 2015 1621 1631 1595 1598 0 -19.60(-1.21%)
Oct 20, 2015 1601 1623 1595 1618 0 +17.13(+1.07%)
Oct 19, 2015 1596 1615 1592 1601 0 -5.50(-0.34%)
Oct 16, 2015 1621 1631 1596 1606 0 -9.62(-0.60%)
Oct 15, 2015 1589 1618 1578 1616 0 +41.55(+2.64%)
Oct 14, 2015 1598 1603 1566 1574 0 -25.81(-1.61%)
Oct 13, 2015 1608 1619 1595 1600 0 -15.22(-0.94%)
Oct 12, 2015 1603 1620 1593 1615 0 +11.26(+0.70%)
Oct 09, 2015 1614 1627 1595 1604 0 -13.79(-0.85%)
Oct 08, 2015 1605 1622 1597 1618 0 +8.97(+0.56%)
Oct 07, 2015 1598 1619 1589 1609 0 +19.93(+1.25%)
Oct 06, 2015 1590 1601 1579 1589 0 -8.59(-0.54%)
Oct 05, 2015 1575 1604 1567 1597 0 +32.34(+2.07%)
Oct 02, 2015 1542 1570 1511 1565 0 -2.72(-0.17%)
Oct 01, 2015 1573 1579 1548 1568 0 -3.30(-0.21%)
Sep 30, 2015 1569 1578 1550 1571 0 +16.48(+1.06%)
Sep 29, 2015 1548 1562 1538 1555 0 +9.21(+0.60%)
Sep 28, 2015 1560 1569 1538 1545 0 -24.14(-1.54%)
Sep 25, 2015 1574 1586 1560 1570 0 +16.90(+1.09%)
Sep 24, 2015 1537 1557 1533 1553 0 +0.08(+0.01%)
Sep 23, 2015 1550 1562 1535 1553 0 +2.82(+0.18%)
Sep 22, 2015 1544 1560 1534 1550 0 -14.58(-0.93%)
Sep 21, 2015 1558 1572 1549 1564 0 +16.13(+1.04%)
Sep 18, 2015 1555 1568 1534 1548 0 -28.24(-1.79%)
Sep 17, 2015 1607 1622 1568 1576 0 -31.34(-1.95%)
Sep 16, 2015 1605 1614 1591 1608 0 +0.04(+0.00%)
Sep 15, 2015 1592 1614 1583 1608 0 +20.25(+1.28%)
Sep 14, 2015 1585 1597 1579 1587 0 +1.47(+0.09%)
Sep 11, 2015 1583 1592 1573 1586 0 -5.38(-0.34%)
Sep 10, 2015 1569 1604 1567 1591 0 +17.05(+1.08%)
Sep 09, 2015 1606 1613 1570 1574 0 -16.24(-1.02%)
Sep 08, 2015 1585 1595 1569 1591 0 +32.69(+2.10%)
Sep 04, 2015 1558 1558 1558 1558 0 -18.49(-1.17%)
Sep 03, 2015 1565 1589 1557 1576 0 +15.64(+1.00%)
Sep 02, 2015 1564 1573 1539 1561 0 +21.77(+1.41%)
Sep 01, 2015 1563 1575 1527 1539 0 -56.97(-3.57%)
Aug 31, 2015 1577 1603 1569 1596 0 -1.87(-0.12%)
Aug 28, 2015 1591 1607 1583 1598 0 -1.52(-0.10%)
Aug 27, 2015 1593 1608 1576 1599 0 +27.20(+1.73%)
Aug 26, 2015 1552 1577 1531 1572 0 +53.46(+3.52%)
Aug 25, 2015 1589 1592 1516 1519 0 -25.37(-1.64%)
Aug 24, 2015 1534 1597 1515 1544 0 -76.68(-4.73%)
Aug 21, 2015 1629 1649 1609 1621 0 -26.47(-1.61%)
Aug 20, 2015 1672 1678 1644 1647 0 -35.35(-2.10%)
Aug 19, 2015 1698 1702 1676 1683 0 -18.90(-1.11%)
Aug 18, 2015 1690 1716 1684 1701 0 -6.02(-0.35%)
Aug 17, 2015 1697 1721 1688 1707 0 -1.58(-0.09%)
Aug 14, 2015 1683 1711 1678 1709 0 +23.71(+1.41%)
Aug 13, 2015 1676 1694 1670 1685 0 +10.80(+0.64%)
Aug 12, 2015 1689 1692 1655 1674 0 -30.33(-1.78%)
Aug 11, 2015 1713 1724 1693 1705 0 -22.68(-1.31%)
Aug 10, 2015 1715 1736 1709 1728 0 +22.04(+1.29%)
Aug 07, 2015 1717 1732 1694 1705 0 -15.53(-0.90%)
Aug 06, 2015 1732 1740 1714 1721 0 -8.33(-0.48%)
Aug 05, 2015 1734 1749 1719 1729 0 +8.11(+0.47%)
Aug 04, 2015 1714 1735 1709 1721 0 +8.90(+0.52%)
Aug 03, 2015 1710 1721 1697 1712 0 +3.01(+0.18%)
Jul 31, 2015 1719 1728 1702 1709 0 -7.30(-0.43%)
Jul 30, 2015 1709 1723 1702 1717 0 +1.97(+0.11%)
Jul 29, 2015 1713 1726 1697 1715 0 +2.69(+0.16%)
Jul 28, 2015 1723 1728 1700 1712 0 -3.26(-0.19%)
Jul 27, 2015 1713 1727 1701 1715 0 -9.26(-0.54%)
Jul 24, 2015 1745 1753 1718 1724 0 -23.90(-1.37%)
Jul 23, 2015 1763 1774 1741 1748 0 -13.44(-0.76%)
Jul 22, 2015 1746 1771 1741 1762 0 +15.26(+0.87%)
Jul 21, 2015 1749 1766 1737 1747 0 -0.52(-0.03%)
Jul 20, 2015 1738 1757 1731 1747 0 +9.44(+0.54%)
Jul 17, 2015 1759 1761 1720 1738 0 -21.09(-1.20%)
Jul 16, 2015 1760 1771 1749 1759 0 +0.68(+0.04%)
Jul 15, 2015 1751 1769 1743 1758 0 +10.85(+0.62%)
Jul 14, 2015 1736 1751 1727 1747 0 +5.30(+0.30%)
Jul 13, 2015 1742 1750 1732 1742 0 +14.53(+0.84%)
Jul 10, 2015 1729 1739 1714 1727 0 +22.31(+1.31%)
Jul 09, 2015 1715 1724 1694 1705 0 +14.58(+0.86%)
Jul 08, 2015 1693 1707 1681 1690 0 -16.21(-0.95%)
Jul 07, 2015 1712 1717 1681 1707 0 -3.91(-0.23%)
Jul 06, 2015 1695 1715 1686 1711 0 +1.55(+0.09%)
Jul 02, 2015 1709 1709 1709 1709 0 -26.05(-1.50%)
Jul 01, 2015 1722 1745 1717 1735 0 +28.59(+1.68%)
Jun 30, 2015 1718 1732 1698 1706 0 +7.22(+0.42%)
Jun 29, 2015 1720 1737 1695 1699 0 -40.43(-2.32%)
Jun 26, 2015 1736 1750 1727 1740 0 +10.80(+0.62%)
Jun 25, 2015 1738 1745 1722 1729 0 -0.44(-0.03%)
Jun 24, 2015 1737 1750 1726 1729 0 -14.31(-0.82%)
Jun 23, 2015 1734 1751 1729 1744 0 +15.37(+0.89%)
Jun 22, 2015 1728 1739 1717 1728 0 +11.82(+0.69%)
Jun 19, 2015 1718 1731 1706 1716 0 -2.90(-0.17%)
Jun 18, 2015 1716 1726 1702 1719 0 +8.58(+0.50%)
Jun 17, 2015 1730 1734 1706 1711 0 -15.40(-0.89%)
Jun 16, 2015 1712 1733 1705 1726 0 +9.97(+0.58%)
Jun 15, 2015 1701 1730 1694 1716 0 +3.14(+0.18%)
Jun 12, 2015 1707 1718 1698 1713 0 +2.30(+0.13%)
Jun 11, 2015 1719 1725 1701 1711 0 -7.02(-0.41%)
Jun 10, 2015 1702 1728 1697 1718 0 +22.54(+1.33%)
Jun 09, 2015 1691 1703 1677 1695 0 +13.00(+0.77%)
Jun 08, 2015 1683 1695 1672 1682 0 -0.98(-0.06%)
Jun 05, 2015 1674 1693 1667 1683 0 +21.70(+1.31%)
Jun 04, 2015 1665 1679 1657 1662 0 -13.01(-0.78%)
Jun 03, 2015 1659 1682 1655 1675 0 +21.93(+1.33%)
Jun 02, 2015 1640 1660 1633 1653 0 +12.14(+0.74%)
Jun 01, 2015 1645 1661 1630 1640 0 -8.79(-0.53%)
May 29, 2015 1664 1667 1640 1649 0 -15.60(-0.94%)
May 28, 2015 1662 1671 1651 1665 0 -2.79(-0.17%)
May 27, 2015 1657 1672 1650 1668 0 +14.78(+0.89%)
May 26, 2015 1654 1659 1638 1653 0 +0.05(+0.00%)
May 22, 2015 1653 1653 1653 1653 0 -7.49(-0.45%)
May 21, 2015 1659 1670 1653 1660 0 -2.67(-0.16%)
May 20, 2015 1671 1672 1654 1663 0 -6.16(-0.37%)
May 19, 2015 1657 1675 1651 1669 0 +2.02(+0.12%)
May 18, 2015 1648 1673 1644 1667 0 +20.86(+1.27%)
May 15, 2015 1665 1668 1637 1646 0 -17.96(-1.08%)
May 14, 2015 1667 1674 1655 1664 0 +4.78(+0.29%)
May 13, 2015 1650 1665 1641 1659 0 +0.63(+0.04%)
May 12, 2015 1651 1666 1636 1659 0 +2.91(+0.18%)
May 11, 2015 1653 1667 1648 1656 0 +2.08(+0.13%)
May 08, 2015 1650 1661 1637 1654 0 +13.79(+0.84%)
May 07, 2015 1639 1651 1629 1640 0 -2.77(-0.17%)
May 06, 2015 1650 1660 1626 1643 0 -4.55(-0.28%)
May 05, 2015 1647 1667 1640 1647 0 -6.52(-0.39%)
May 04, 2015 1637 1661 1627 1654 0 +19.70(+1.21%)
May 01, 2015 1638 1649 1621 1634 0 +2.63(+0.16%)
Apr 30, 2015 1641 1652 1622 1632 0 -12.64(-0.77%)
Apr 29, 2015 1635 1659 1625 1644 0 +5.59(+0.34%)
Apr 28, 2015 1619 1642 1613 1639 0 +17.45(+1.08%)
Apr 27, 2015 1632 1642 1611 1621 0 -7.30(-0.45%)
Apr 24, 2015 1621 1638 1608 1628 0 -0.90(-0.06%)
Apr 23, 2015 1648 1655 1622 1629 0 -29.21(-1.76%)
Apr 22, 2015 1651 1664 1637 1659 0 +6.24(+0.38%)
Apr 21, 2015 1659 1670 1645 1652 0 -3.19(-0.19%)
Apr 20, 2015 1652 1667 1646 1656 0 +12.46(+0.76%)
Apr 17, 2015 1658 1668 1634 1643 0 -26.74(-1.60%)
Apr 16, 2015 1668 1680 1655 1670 0 -2.66(-0.16%)
Apr 15, 2015 1664 1681 1656 1672 0 +11.83(+0.71%)
Apr 14, 2015 1671 1675 1653 1661 0 -14.13(-0.84%)
Apr 13, 2015 1663 1681 1658 1675 0 +12.41(+0.75%)
Apr 10, 2015 1665 1669 1653 1662 0 -0.61(-0.04%)
Apr 09, 2015 1661 1669 1646 1663 0 -0.04(-0.00%)
Apr 08, 2015 1670 1676 1656 1663 0 -3.38(-0.20%)
Apr 07, 2015 1670 1679 1659 1666 0 -3.20(-0.19%)
Apr 06, 2015 1651 1677 1641 1670 0 +2.54(+0.15%)
Apr 02, 2015 1667 1667 1667 1667 0 +11.81(+0.71%)
Apr 01, 2015 1658 1664 1637 1655 0 -10.73(-0.64%)
Mar 31, 2015 1660 1672 1653 1666 0 -3.02(-0.18%)
Mar 30, 2015 1653 1680 1651 1669 0 +22.42(+1.36%)
Mar 27, 2015 1658 1662 1638 1647 0 -6.37(-0.39%)
Mar 26, 2015 1642 1660 1631 1653 0 +7.64(+0.46%)
Mar 25, 2015 1672 1676 1640 1645 0 -26.31(-1.57%)
Mar 24, 2015 1679 1689 1665 1672 0 -10.96(-0.65%)
Mar 23, 2015 1691 1707 1677 1683 0 -8.75(-0.52%)
Mar 20, 2015 1686 1703 1675 1691 0 +14.55(+0.87%)
Mar 19, 2015 1675 1683 1660 1677 0 -6.05(-0.36%)
Mar 18, 2015 1676 1693 1667 1683 0 +5.07(+0.30%)
Mar 17, 2015 1662 1681 1655 1678 0 +7.00(+0.42%)
Mar 16, 2015 1665 1677 1654 1671 0 +10.45(+0.63%)
Mar 13, 2015 1664 1670 1638 1660 0 -3.15(-0.19%)
Mar 12, 2015 1637 1667 1623 1663 0 +40.96(+2.52%)
Mar 11, 2015 1612 1632 1606 1622 0 +13.01(+0.81%)
Mar 10, 2015 1623 1630 1606 1609 0 -33.91(-2.06%)
Mar 09, 2015 1638 1650 1631 1643 0 +7.08(+0.43%)
Mar 06, 2015 1626 1659 1622 1636 0 +14.34(+0.88%)
Mar 05, 2015 1616 1627 1603 1622 0 +5.92(+0.37%)
Mar 04, 2015 1616 1626 1611 1616 0 -12.59(-0.77%)
Mar 03, 2015 1629 1630 1626 1629 0 -12.17(-0.74%)
Mar 02, 2015 1629 1647 1621 1641 0 +11.63(+0.71%)
Feb 27, 2015 1638 1647 1624 1629 0 -12.37(-0.75%)
Feb 26, 2015 1641 1645 1634 1642 0 +6.35(+0.39%)
Feb 25, 2015 1632 1644 1625 1635 0 +0.65(+0.04%)
Feb 24, 2015 1625 1640 1616 1635 0 +10.36(+0.64%)
Feb 23, 2015 1623 1627 1612 1624 0 -7.56(-0.46%)
Feb 20, 2015 1618 1635 1599 1632 0 +11.09(+0.68%)
Feb 19, 2015 1616 1630 1605 1621 0 -0.73(-0.05%)
Feb 18, 2015 1636 1639 1616 1621 0 -19.14(-1.17%)
Feb 17, 2015 1635 1647 1622 1641 0 +5.78(+0.35%)
Feb 13, 2015 1635 1635 1635 1635 0 -0.72(-0.04%)
Feb 12, 2015 1611 1638 1604 1635 0 +33.24(+2.07%)
Feb 11, 2015 1606 1615 1590 1602 0 -11.90(-0.74%)
Feb 10, 2015 1620 1626 1600 1614 0 +6.08(+0.38%)
Feb 09, 2015 1616 1624 1600 1608 0 -18.77(-1.15%)
Feb 06, 2015 1610 1641 1605 1627 0 +30.73(+1.93%)
Feb 05, 2015 1573 1599 1568 1596 0 +28.33(+1.81%)
Feb 04, 2015 1571 1584 1561 1568 0 -5.31(-0.34%)
Feb 03, 2015 1562 1583 1556 1573 0 +20.11(+1.29%)
Feb 02, 2015 1533 1559 1519 1553 0 +28.98(+1.90%)
Jan 30, 2015 1530 1556 1514 1524 0 -21.68(-1.40%)
Jan 29, 2015 1535 1555 1520 1546 0 +18.06(+1.18%)
Jan 28, 2015 1567 1575 1523 1528 0 -30.72(-1.97%)
Jan 27, 2015 1563 1576 1549 1558 0 -25.28(-1.60%)
Jan 26, 2015 1578 1591 1559 1584 0 +7.56(+0.48%)
Jan 23, 2015 1586 1593 1565 1576 0 -8.98(-0.57%)
Jan 22, 2015 1567 1592 1561 1585 0 +56.17(+3.67%)
Jan 21, 2015 1531 1548 1521 1529 0 -7.27(-0.47%)
Jan 20, 2015 1548 1559 1526 1536 0 -11.53(-0.75%)
Jan 16, 2015 1517 1553 1516 1548 0 +23.31(+1.53%)
Jan 15, 2015 1526 1542 1515 1524 0 -10.88(-0.71%)
Jan 14, 2015 1541 1554 1511 1535 0 -26.82(-1.72%)
Jan 13, 2015 1562 1562 1562 1562 0 +0.32(+0.02%)
Jan 12, 2015 1576 1581 1553 1562 0 -15.39(-0.98%)
Jan 09, 2015 1613 1618 1573 1577 0 -36.26(-2.25%)
Jan 08, 2015 1602 1621 1595 1613 0 +23.43(+1.47%)
Jan 07, 2015 1591 1598 1569 1590 0 +18.74(+1.19%)
Jan 06, 2015 1604 1612 1563 1571 0 -30.80(-1.92%)
Jan 05, 2015 1637 1643 1596 1602 0 -43.03(-2.62%)
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.