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 (%)
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%)
Jan 02, 2015 1666 1672 1627 1645 0 -13.98(-0.84%)
Dec 31, 2014 1659 1659 1659 1659 0 -15.11(-0.90%)
Dec 30, 2014 1671 1686 1660 1674 0 -1.94(-0.12%)
Dec 29, 2014 1666 1690 1661 1676 0 +6.89(+0.41%)
Dec 26, 2014 1668 1676 1660 1669 0 +5.11(+0.31%)
Dec 24, 2014 1664 1664 1664 1664 0 -2.92(-0.18%)
Dec 23, 2014 1653 1675 1646 1667 0 +15.84(+0.96%)
Dec 22, 2014 1636 1654 1627 1651 0 +15.95(+0.98%)
Dec 19, 2014 1643 1651 1622 1635 0 -5.31(-0.32%)
Dec 18, 2014 1632 1646 1619 1640 0 +24.95(+1.54%)
Dec 17, 2014 1582 1620 1575 1616 0 +35.86(+2.27%)
Dec 16, 2014 1580 1603 1578 1580 0 -7.83(-0.49%)
Dec 15, 2014 1607 1617 1577 1588 0 -11.51(-0.72%)
Dec 12, 2014 1616 1629 1595 1599 0 -28.86(-1.77%)
Dec 11, 2014 1627 1645 1622 1628 0 +4.89(+0.30%)
Dec 10, 2014 1652 1663 1621 1623 0 -38.31(-2.31%)
Dec 09, 2014 1632 1664 1624 1661 0 +15.03(+0.91%)
Dec 08, 2014 1647 1662 1633 1646 0 -0.91(-0.06%)
Dec 05, 2014 1620 1654 1618 1647 0 +32.12(+1.99%)
Dec 04, 2014 1614 1622 1599 1615 0 -0.16(-0.01%)
Dec 03, 2014 1597 1621 1589 1615 0 +17.46(+1.09%)
Dec 02, 2014 1583 1603 1578 1598 0 +18.77(+1.19%)
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.