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, 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%)
Dec 02, 2019 2400 2406 2372 2377 0 -12.23(-0.51%)
Nov 29, 2019 2394 2406 2383 2390 0 -8.47(-0.35%)
Nov 27, 2019 2393 2407 2384 2398 0 +14.41(+0.60%)
Nov 26, 2019 2402 2408 2371 2384 0 -23.58(-0.98%)
Nov 25, 2019 2388 2413 2380 2407 0 +24.10(+1.01%)
Nov 22, 2019 2375 2399 2364 2383 0 +15.37(+0.65%)
Nov 21, 2019 2388 2390 2355 2368 0 -8.98(-0.38%)
Nov 20, 2019 2377 2393 2358 2377 0 -12.17(-0.51%)
Nov 19, 2019 2397 2406 2373 2389 0 -2.30(-0.10%)
Nov 18, 2019 2375 2399 2366 2391 0 +3.27(+0.14%)
Nov 15, 2019 2402 2406 2380 2388 0 -1.89(-0.08%)
Nov 14, 2019 2375 2396 2365 2390 0 +8.55(+0.36%)
Nov 13, 2019 2372 2398 2352 2381 0 -10.02(-0.42%)
Nov 12, 2019 2385 2399 2375 2391 0 +3.74(+0.16%)
Nov 11, 2019 2388 2402 2375 2388 0 -17.89(-0.74%)
Nov 08, 2019 2395 2413 2382 2405 0 +5.40(+0.23%)
Nov 07, 2019 2411 2431 2389 2400 0 -7.70(-0.32%)
Nov 06, 2019 2407 2416 2389 2408 0 -6.14(-0.25%)
Nov 05, 2019 2401 2433 2393 2414 0 +25.17(+1.05%)
Nov 04, 2019 2382 2399 2374 2389 0 +20.79(+0.88%)
Nov 01, 2019 2350 2372 2341 2368 0 +37.80(+1.62%)
Oct 31, 2019 2342 2355 2304 2330 0 -26.19(-1.11%)
Oct 30, 2019 2370 2375 2344 2356 0 -20.04(-0.84%)
Oct 29, 2019 2357 2386 2350 2376 0 +11.49(+0.49%)
Oct 28, 2019 2357 2377 2347 2365 0 +19.66(+0.84%)
Oct 25, 2019 2325 2358 2319 2345 0 +19.11(+0.82%)
Oct 24, 2019 2351 2354 2311 2326 0 -21.87(-0.93%)
Oct 23, 2019 2344 2356 2331 2348 0 +0.80(+0.03%)
Oct 22, 2019 2347 2369 2321 2347 0 +5.92(+0.25%)
Oct 21, 2019 2325 2348 2315 2341 0 +33.30(+1.44%)
Oct 18, 2019 2293 2322 2288 2308 0 +9.28(+0.40%)
Oct 17, 2019 2317 2321 2263 2299 0 -9.68(-0.42%)
Oct 16, 2019 2303 2323 2293 2308 0 +8.27(+0.36%)
Oct 15, 2019 2279 2311 2270 2300 0 +29.52(+1.30%)
Oct 14, 2019 2261 2279 2254 2270 0 -1.97(-0.09%)
Oct 11, 2019 2278 2301 2266 2272 0 +28.41(+1.27%)
Oct 10, 2019 2238 2262 2231 2244 0 +13.54(+0.61%)
Oct 09, 2019 2244 2249 2219 2231 0 +4.75(+0.21%)
Oct 08, 2019 2239 2247 2216 2226 0 -28.78(-1.28%)
Oct 07, 2019 2249 2276 2240 2255 0 -0.57(-0.03%)
Oct 04, 2019 2226 2257 2216 2255 0 +31.18(+1.40%)
Oct 03, 2019 2226 2238 2192 2224 0 -10.06(-0.45%)
Oct 02, 2019 2260 2266 2220 2234 0 -42.99(-1.89%)
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.