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 (%)
Apr 29, 2016 1606 1622 1594 1609 0 -4.91(-0.30%)
Apr 28, 2016 1622 1637 1607 1614 0 -19.09(-1.17%)
Apr 27, 2016 1634 1646 1616 1633 0 +0.51(+0.03%)
Apr 26, 2016 1611 1639 1604 1633 0 +24.57(+1.53%)
Apr 25, 2016 1612 1622 1596 1608 0 -12.48(-0.77%)
Apr 22, 2016 1603 1628 1597 1621 0 +23.21(+1.45%)
Apr 21, 2016 1601 1619 1587 1598 0 -5.68(-0.35%)
Apr 20, 2016 1589 1608 1578 1603 0 +17.68(+1.12%)
Apr 19, 2016 1571 1590 1565 1586 0 +16.89(+1.08%)
Apr 18, 2016 1558 1577 1549 1569 0 +8.49(+0.54%)
Apr 15, 2016 1570 1580 1550 1560 0 -10.23(-0.65%)
Apr 14, 2016 1555 1585 1548 1570 0 +12.28(+0.79%)
Apr 13, 2016 1525 1560 1520 1558 0 +45.18(+2.99%)
Apr 12, 2016 1497 1518 1490 1513 0 +18.42(+1.23%)
Apr 11, 2016 1496 1517 1489 1495 0 +6.11(+0.41%)
Apr 08, 2016 1496 1511 1481 1488 0 +4.37(+0.29%)
Apr 07, 2016 1501 1509 1474 1484 0 -28.66(-1.89%)
Apr 06, 2016 1508 1521 1499 1513 0 +5.46(+0.36%)
Apr 05, 2016 1520 1528 1503 1507 0 -26.71(-1.74%)
Apr 04, 2016 1530 1544 1520 1534 0 +3.18(+0.21%)
Apr 01, 2016 1519 1537 1505 1531 0 +5.78(+0.38%)
Mar 31, 2016 1533 1543 1518 1525 0 -9.27(-0.60%)
Mar 30, 2016 1533 1549 1526 1534 0 +8.47(+0.56%)
Mar 29, 2016 1519 1533 1498 1526 0 +3.14(+0.21%)
Mar 28, 2016 1522 1534 1514 1523 0 -3.17(-0.21%)
Mar 24, 2016 1526 1526 1526 1526 0 -12.00(-0.78%)
Mar 23, 2016 1552 1559 1534 1538 0 -14.31(-0.92%)
Mar 22, 2016 1549 1562 1539 1552 0 -7.62(-0.49%)
Mar 21, 2016 1562 1575 1545 1560 0 -1.57(-0.10%)
Mar 18, 2016 1553 1573 1541 1561 0 +17.21(+1.11%)
Mar 17, 2016 1524 1549 1509 1544 0 +15.48(+1.01%)
Mar 16, 2016 1535 1551 1521 1529 0 -11.10(-0.72%)
Mar 15, 2016 1537 1549 1529 1540 0 -10.31(-0.67%)
Mar 14, 2016 1553 1561 1538 1550 0 -5.79(-0.37%)
Mar 11, 2016 1536 1559 1526 1556 0 +31.71(+2.08%)
Mar 10, 2016 1528 1545 1504 1524 0 +5.74(+0.38%)
Mar 09, 2016 1535 1543 1511 1518 0 -6.77(-0.44%)
Mar 08, 2016 1548 1552 1517 1525 0 -28.85(-1.86%)
Mar 07, 2016 1541 1558 1534 1554 0 +2.65(+0.17%)
Mar 04, 2016 1551 1564 1539 1551 0 +5.36(+0.35%)
Mar 03, 2016 1527 1549 1517 1546 0 +19.07(+1.25%)
Mar 02, 2016 1513 1532 1504 1527 0 +14.85(+0.98%)
Mar 01, 2016 1474 1515 1468 1512 0 +49.14(+3.36%)
Feb 29, 2016 1497 1506 1459 1463 0 -37.39(-2.49%)
Feb 26, 2016 1483 1511 1473 1500 0 +28.37(+1.93%)
Feb 25, 2016 1456 1476 1448 1472 0 +17.84(+1.23%)
Feb 24, 2016 1437 1458 1419 1454 0 +0.16(+0.01%)
Feb 23, 2016 1477 1488 1444 1454 0 -30.93(-2.08%)
Feb 22, 2016 1476 1492 1470 1485 0 +20.79(+1.42%)
Feb 19, 2016 1450 1472 1444 1464 0 +7.79(+0.53%)
Feb 18, 2016 1479 1486 1447 1456 0 -21.06(-1.43%)
Feb 17, 2016 1482 1494 1469 1477 0 +4.77(+0.32%)
Feb 16, 2016 1455 1485 1440 1473 0 +35.47(+2.47%)
Feb 12, 2016 1437 1437 1437 1437 0 +49.02(+3.53%)
Feb 11, 2016 1392 1409 1372 1388 0 -35.91(-2.52%)
Feb 10, 2016 1426 1429 1421 1424 0 -11.45(-0.80%)
Feb 09, 2016 1409 1448 1404 1435 0 +6.56(+0.46%)
Feb 08, 2016 1429 1441 1405 1429 0 -19.32(-1.33%)
Feb 05, 2016 1458 1475 1440 1448 0 -10.89(-0.75%)
Feb 04, 2016 1447 1472 1437 1459 0 +9.83(+0.68%)
Feb 03, 2016 1452 1461 1410 1449 0 +3.85(+0.27%)
Feb 02, 2016 1457 1461 1435 1445 0 -29.26(-1.98%)
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.