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 23, 2020 2284 2305 2281 2302 0 +21.93(+0.96%)
Dec 22, 2020 2291 2296 2275 2280 0 -8.33(-0.36%)
Dec 21, 2020 2294 2303 2278 2288 0 -7.49(-0.33%)
Dec 18, 2020 2312 2319 2289 2296 0 -13.20(-0.57%)
Dec 17, 2020 2311 2316 2297 2309 0 -1.61(-0.07%)
Dec 16, 2020 2320 2322 2302 2311 0 -4.42(-0.19%)
Dec 15, 2020 2303 2319 2295 2315 0 +19.08(+0.83%)
Dec 14, 2020 2312 2315 2292 2296 0 -6.64(-0.29%)
Dec 11, 2020 2300 2310 2294 2303 0 -4.02(-0.17%)
Dec 10, 2020 2299 2311 2288 2307 0 -2.53(-0.11%)
Dec 09, 2020 2311 2319 2301 2309 0 +2.76(+0.12%)
Dec 08, 2020 2293 2309 2288 2306 0 +5.85(+0.25%)
Dec 07, 2020 2296 2306 2284 2300 0 +0.80(+0.03%)
Dec 04, 2020 2285 2302 2277 2300 0 +25.54(+1.12%)
Dec 03, 2020 2272 2282 2259 2274 0 +4.43(+0.20%)
Dec 02, 2020 2250 2274 2246 2270 0 +19.17(+0.85%)
Dec 01, 2020 2253 2265 2242 2251 0 +13.84(+0.62%)
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%)
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.