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 28, 2020 2254 2270 2225 2243 0 -29.55(-1.30%)
Feb 27, 2020 2292 2306 2267 2272 0 -30.44(-1.32%)
Feb 26, 2020 2314 2320 2299 2303 0 -7.65(-0.33%)
Feb 25, 2020 2333 2337 2306 2311 0 -21.95(-0.94%)
Feb 24, 2020 2333 2340 2325 2333 0 -18.22(-0.78%)
Feb 21, 2020 2355 2357 2343 2351 0 -5.42(-0.23%)
Feb 20, 2020 2350 2360 2347 2356 0 +4.90(+0.21%)
Feb 19, 2020 2352 2358 2347 2351 0 -0.13(-0.01%)
Feb 18, 2020 2357 2361 2346 2351 0 -7.91(-0.34%)
Feb 14, 2020 2365 2367 2357 2359 0 -6.10(-0.26%)
Feb 13, 2020 2358 2370 2355 2365 0 +4.38(+0.19%)
Feb 12, 2020 2365 2367 2357 2361 0 +1.21(+0.05%)
Feb 11, 2020 2359 2368 2356 2360 0 +3.30(+0.14%)
Feb 10, 2020 2353 2359 2348 2357 0 +1.00(+0.04%)
Feb 07, 2020 2360 2363 2352 2356 0 -6.86(-0.29%)
Feb 06, 2020 2373 2375 2360 2362 0 -6.51(-0.27%)
Feb 05, 2020 2364 2373 2358 2369 0 +13.45(+0.57%)
Feb 04, 2020 2355 2362 2349 2355 0 +8.17(+0.35%)
Feb 03, 2020 2344 2354 2341 2347 0 +7.58(+0.32%)
Jan 31, 2020 2348 2356 2334 2340 0 -15.92(-0.68%)
Jan 30, 2020 2339 2358 2334 2356 0 +13.55(+0.58%)
Jan 29, 2020 2353 2360 2338 2342 0 -10.88(-0.46%)
Jan 28, 2020 2360 2365 2349 2353 0 -0.66(-0.03%)
Jan 27, 2020 2351 2363 2347 2354 0 -9.22(-0.39%)
Jan 24, 2020 2375 2378 2355 2363 0 -11.02(-0.46%)
Jan 23, 2020 2374 2379 2363 2374 0 -2.35(-0.10%)
Jan 22, 2020 2379 2382 2370 2376 0 -0.37(-0.02%)
Jan 21, 2020 2382 2387 2374 2377 0 -9.12(-0.38%)
Jan 17, 2020 2394 2395 2381 2386 0 -3.19(-0.13%)
Jan 16, 2020 2382 2393 2377 2389 0 +10.07(+0.42%)
Jan 15, 2020 2381 2385 2373 2379 0 -4.75(-0.20%)
Jan 14, 2020 2384 2390 2378 2384 0 -2.96(-0.12%)
Jan 13, 2020 2381 2388 2375 2387 0 +6.75(+0.28%)
Jan 10, 2020 2386 2389 2375 2380 0 -6.32(-0.26%)
Jan 09, 2020 2388 2393 2382 2386 0 +0.80(+0.03%)
Jan 08, 2020 2382 2390 2379 2385 0 +4.11(+0.17%)
Jan 07, 2020 2386 2390 2375 2381 0 -7.86(-0.33%)
Jan 06, 2020 2388 2395 2378 2389 0 -5.18(-0.22%)
Jan 03, 2020 2392 2399 2386 2394 0 -7.31(-0.30%)
Jan 02, 2020 2405 2408 2392 2402 0 +0.44(+0.02%)
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%)
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.