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 30, 2016 2134 2134 2134 2134 0 +4.85(+0.23%)
Dec 29, 2016 2149 2157 2115 2129 0 -19.48(-0.91%)
Dec 28, 2016 2167 2171 2139 2149 0 -17.89(-0.83%)
Dec 27, 2016 2159 2171 2151 2166 0 +9.24(+0.43%)
Dec 23, 2016 2157 2157 2157 2157 0 +7.46(+0.35%)
Dec 22, 2016 2148 2160 2134 2150 0 +0.06(+0.00%)
Dec 21, 2016 2163 2170 2138 2150 0 -10.09(-0.47%)
Dec 20, 2016 2138 2164 2130 2160 0 +33.38(+1.57%)
Dec 19, 2016 2118 2134 2098 2126 0 +10.28(+0.49%)
Dec 16, 2016 2141 2151 2108 2116 0 -24.49(-1.14%)
Dec 15, 2016 2137 2161 2120 2141 0 +12.74(+0.60%)
Dec 14, 2016 2124 2159 2109 2128 0 -13.40(-0.63%)
Dec 13, 2016 2142 2157 2122 2141 0 +6.64(+0.31%)
Dec 12, 2016 2153 2175 2126 2135 0 -26.33(-1.22%)
Dec 09, 2016 2145 2166 2121 2161 0 +14.26(+0.66%)
Dec 08, 2016 2120 2162 2115 2147 0 +32.37(+1.53%)
Dec 07, 2016 2093 2120 2080 2114 0 +20.09(+0.96%)
Dec 06, 2016 2079 2100 2064 2094 0 +21.57(+1.04%)
Dec 05, 2016 2065 2086 2052 2073 0 +24.36(+1.19%)
Dec 02, 2016 2068 2073 2038 2048 0 -24.27(-1.17%)
Dec 01, 2016 2053 2088 2042 2073 0 +23.54(+1.15%)
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%)
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.