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 30, 2018 2367 2379 2327 2329 0 -30.44(-1.29%)
Apr 27, 2018 2359 2380 2342 2360 0 +0.67(+0.03%)
Apr 26, 2018 2371 2384 2347 2359 0 -11.08(-0.47%)
Apr 25, 2018 2372 2390 2346 2370 0 -6.65(-0.28%)
Apr 24, 2018 2370 2404 2358 2377 0 +21.10(+0.90%)
Apr 23, 2018 2344 2368 2330 2356 0 +25.94(+1.11%)
Apr 20, 2018 2317 2352 2307 2330 0 +9.52(+0.41%)
Apr 19, 2018 2273 2328 2267 2320 0 +61.22(+2.71%)
Apr 18, 2018 2283 2294 2250 2259 0 -14.87(-0.65%)
Apr 17, 2018 2320 2329 2259 2274 0 -30.12(-1.31%)
Apr 16, 2018 2314 2323 2287 2304 0 +6.91(+0.30%)
Apr 13, 2018 2351 2354 2286 2297 0 -38.50(-1.65%)
Apr 12, 2018 2317 2352 2305 2336 0 +34.00(+1.48%)
Apr 11, 2018 2298 2320 2286 2302 0 -12.64(-0.55%)
Apr 10, 2018 2308 2324 2286 2314 0 +38.55(+1.69%)
Apr 09, 2018 2277 2324 2266 2276 0 +13.13(+0.58%)
Apr 06, 2018 2302 2314 2240 2263 0 -65.70(-2.82%)
Apr 05, 2018 2328 2339 2302 2328 0 +12.06(+0.52%)
Apr 04, 2018 2258 2324 2252 2316 0 +28.92(+1.26%)
Apr 03, 2018 2259 2296 2249 2287 0 +36.70(+1.63%)
Apr 02, 2018 2289 2309 2220 2251 0 -44.90(-1.96%)
Mar 29, 2018 2296 2296 2296 2296 0 +11.92(+0.52%)
Mar 28, 2018 2282 2304 2253 2284 0 +6.35(+0.28%)
Mar 27, 2018 2341 2347 2258 2277 0 -32.47(-1.41%)
Mar 26, 2018 2279 2316 2255 2310 0 +66.37(+2.96%)
Mar 23, 2018 2324 2334 2239 2243 0 -74.68(-3.22%)
Mar 22, 2018 2378 2394 2310 2318 0 -87.71(-3.65%)
Mar 21, 2018 2407 2431 2382 2406 0 +2.24(+0.09%)
Mar 20, 2018 2426 2439 2398 2403 0 -16.85(-0.70%)
Mar 19, 2018 2417 2430 2384 2420 0 -1.24(-0.05%)
Mar 16, 2018 2405 2443 2396 2422 0 +17.09(+0.71%)
Mar 15, 2018 2411 2418 2380 2404 0 +5.31(+0.22%)
Mar 14, 2018 2439 2441 2383 2399 0 -29.68(-1.22%)
Mar 13, 2018 2434 2441 2416 2429 0 -7.87(-0.32%)
Mar 12, 2018 2451 2465 2422 2437 0 -11.37(-0.46%)
Mar 09, 2018 2422 2453 2403 2448 0 +44.68(+1.86%)
Mar 08, 2018 2419 2427 2376 2403 0 -9.81(-0.41%)
Mar 07, 2018 2399 2423 2375 2413 0 +5.24(+0.22%)
Mar 06, 2018 2400 2414 2362 2408 0 +17.48(+0.73%)
Mar 05, 2018 2341 2401 2322 2391 0 +30.93(+1.31%)
Mar 02, 2018 2322 2367 2293 2360 0 +25.62(+1.10%)
Mar 01, 2018 2342 2368 2311 2334 0 -8.75(-0.37%)
Feb 28, 2018 2385 2410 2340 2343 0 -33.81(-1.42%)
Feb 27, 2018 2406 2434 2374 2377 0 -38.55(-1.60%)
Feb 26, 2018 2407 2420 2384 2415 0 +14.73(+0.61%)
Feb 23, 2018 2374 2403 2362 2400 0 +38.30(+1.62%)
Feb 22, 2018 2370 2374 2353 2362 0 -30.18(-1.26%)
Feb 21, 2018 2374 2424 2369 2392 0 +21.00(+0.89%)
Feb 20, 2018 2383 2406 2361 2371 0 -22.40(-0.94%)
Feb 16, 2018 2394 2394 2394 2394 0 +12.33(+0.52%)
Feb 15, 2018 2386 2402 2365 2381 0 +6.53(+0.27%)
Feb 14, 2018 2315 2382 2311 2375 0 +52.37(+2.26%)
Feb 13, 2018 2305 2327 2299 2322 0 +7.48(+0.32%)
Feb 12, 2018 2306 2343 2287 2315 0 +18.84(+0.82%)
Feb 09, 2018 2278 2316 2233 2296 0 +49.98(+2.23%)
Feb 08, 2018 2328 2337 2242 2246 0 -89.96(-3.85%)
Feb 07, 2018 2320 2349 2313 2336 0 +6.96(+0.30%)
Feb 06, 2018 2259 2344 2238 2329 0 +0.28(+0.01%)
Feb 05, 2018 2367 2395 2301 2329 0 -67.09(-2.80%)
Feb 02, 2018 2416 2437 2388 2396 0 -26.36(-1.09%)
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.