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%)
Feb 01, 2018 2391 2429 2385 2422 0 +25.50(+1.06%)
Jan 31, 2018 2402 2424 2385 2397 0 -3.18(-0.13%)
Jan 30, 2018 2390 2414 2385 2400 0 -7.30(-0.30%)
Jan 29, 2018 2406 2429 2398 2407 0 -2.71(-0.11%)
Jan 26, 2018 2402 2421 2375 2410 0 +18.21(+0.76%)
Jan 25, 2018 2412 2418 2377 2392 0 -8.92(-0.37%)
Jan 24, 2018 2415 2432 2392 2401 0 -3.00(-0.12%)
Jan 23, 2018 2399 2424 2382 2404 0 -3.98(-0.17%)
Jan 22, 2018 2410 2422 2385 2408 0 -4.24(-0.18%)
Jan 19, 2018 2386 2423 2380 2412 0 +31.53(+1.32%)
Jan 18, 2018 2392 2433 2348 2380 0 +13.57(+0.57%)
Jan 17, 2018 2365 2377 2336 2367 0 +14.79(+0.63%)
Jan 16, 2018 2368 2384 2340 2352 0 -9.62(-0.41%)
Jan 12, 2018 2362 2362 2362 2362 0 +3.57(+0.15%)
Jan 11, 2018 2338 2365 2325 2358 0 +32.14(+1.38%)
Jan 10, 2018 2305 2354 2301 2326 0 +24.98(+1.09%)
Jan 09, 2018 2289 2327 2285 2301 0 +21.41(+0.94%)
Jan 08, 2018 2275 2287 2261 2280 0 +5.81(+0.26%)
Jan 05, 2018 2273 2280 2249 2274 0 +10.95(+0.48%)
Jan 04, 2018 2250 2288 2244 2263 0 +25.18(+1.13%)
Jan 03, 2018 2224 2251 2212 2238 0 +12.59(+0.57%)
Jan 02, 2018 2230 2237 2214 2225 0 +8.13(+0.37%)
Dec 29, 2017 2217 2217 2217 2217 0 -20.27(-0.91%)
Dec 28, 2017 2233 2244 2219 2237 0 +8.26(+0.37%)
Dec 27, 2017 2235 2245 2215 2229 0 -8.30(-0.37%)
Dec 26, 2017 2249 2264 2226 2237 0 -17.17(-0.76%)
Dec 22, 2017 2265 2272 2241 2254 0 -5.66(-0.25%)
Dec 21, 2017 2246 2271 2241 2260 0 +21.76(+0.97%)
Dec 20, 2017 2263 2272 2225 2238 0 -10.15(-0.45%)
Dec 19, 2017 2264 2273 2236 2248 0 -7.65(-0.34%)
Dec 18, 2017 2249 2270 2236 2256 0 +23.82(+1.07%)
Dec 15, 2017 2205 2253 2191 2232 0 +37.84(+1.72%)
Dec 14, 2017 2225 2233 2185 2194 0 -24.76(-1.12%)
Dec 13, 2017 2236 2257 2209 2219 0 -21.78(-0.97%)
Dec 12, 2017 2234 2255 2215 2241 0 +23.69(+1.07%)
Dec 11, 2017 2226 2235 2210 2217 0 -9.21(-0.41%)
Dec 08, 2017 2240 2246 2209 2226 0 -4.36(-0.20%)
Dec 07, 2017 2221 2248 2209 2231 0 +4.28(+0.19%)
Dec 06, 2017 2240 2253 2223 2227 0 -16.21(-0.72%)
Dec 05, 2017 2281 2288 2235 2243 0 -29.93(-1.32%)
Dec 04, 2017 2275 2309 2261 2273 0 +32.87(+1.47%)
Dec 01, 2017 2260 2271 2189 2240 0 -18.02(-0.80%)
Nov 30, 2017 2279 2301 2244 2258 0 -8.66(-0.38%)
Nov 29, 2017 2213 2289 2208 2266 0 +67.86(+3.09%)
Nov 28, 2017 2152 2204 2145 2199 0 +51.00(+2.37%)
Nov 27, 2017 2148 2161 2138 2148 0 +2.84(+0.13%)
Nov 24, 2017 2160 2165 2140 2145 0 -9.65(-0.45%)
Nov 22, 2017 2164 2174 2150 2154 0 -7.70(-0.36%)
Nov 21, 2017 2172 2181 2147 2162 0 -3.44(-0.16%)
Nov 20, 2017 2157 2170 2145 2166 0 +14.78(+0.69%)
Nov 17, 2017 2136 2162 2125 2151 0 +0.24(+0.01%)
Nov 16, 2017 2153 2173 2139 2151 0 +7.29(+0.34%)
Nov 15, 2017 2125 2159 2115 2143 0 -0.43(-0.02%)
Nov 14, 2017 2118 2147 2110 2144 0 +16.81(+0.79%)
Nov 13, 2017 2099 2131 2086 2127 0 +20.59(+0.98%)
Nov 10, 2017 2126 2138 2101 2106 0 -17.10(-0.81%)
Nov 09, 2017 2138 2154 2109 2123 0 -33.77(-1.57%)
Nov 08, 2017 2171 2176 2146 2157 0 -20.82(-0.96%)
Nov 07, 2017 2233 2238 2172 2178 0 -56.86(-2.54%)
Nov 06, 2017 2232 2243 2220 2235 0 -4.39(-0.20%)
Nov 03, 2017 2242 2246 2218 2239 0 -4.51(-0.20%)
Nov 02, 2017 2226 2252 2206 2244 0 +13.11(+0.59%)
Nov 01, 2017 2236 2258 2218 2231 0 +3.65(+0.16%)
Oct 31, 2017 2221 2244 2210 2227 0 +6.32(+0.28%)
Oct 30, 2017 2236 2254 2204 2221 0 -16.30(-0.73%)
Oct 27, 2017 2221 2248 2210 2237 0 +10.11(+0.45%)
Oct 26, 2017 2201 2236 2191 2227 0 +35.12(+1.60%)
Oct 25, 2017 2189 2199 2165 2192 0 +10.60(+0.49%)
Oct 24, 2017 2185 2200 2174 2181 0 +6.48(+0.30%)
Oct 23, 2017 2186 2194 2166 2175 0 -13.68(-0.63%)
Oct 20, 2017 2192 2213 2175 2188 0 +20.89(+0.96%)
Oct 19, 2017 2103 2179 2097 2167 0 +3.19(+0.15%)
Oct 18, 2017 2165 2179 2152 2164 0 +7.62(+0.35%)
Oct 17, 2017 2186 2189 2152 2157 0 -24.71(-1.13%)
Oct 16, 2017 2170 2189 2162 2181 0 +15.83(+0.73%)
Oct 13, 2017 2169 2187 2149 2165 0 -6.29(-0.29%)
Oct 12, 2017 2193 2201 2166 2172 0 -18.39(-0.84%)
Oct 11, 2017 2195 2203 2180 2190 0 -11.09(-0.50%)
Oct 10, 2017 2189 2207 2183 2201 0 +15.17(+0.69%)
Oct 09, 2017 2193 2199 2176 2186 0 -3.66(-0.17%)
Oct 06, 2017 2190 2207 2175 2190 0 +2.70(+0.12%)
Oct 05, 2017 2155 2194 2142 2187 0 +42.64(+1.99%)
Oct 04, 2017 2164 2171 2138 2144 0 -24.23(-1.12%)
Oct 03, 2017 2174 2183 2152 2169 0 -5.25(-0.24%)
Oct 02, 2017 2159 2176 2142 2174 0 +17.37(+0.81%)
Sep 29, 2017 2139 2175 2132 2157 0 +18.40(+0.86%)
Sep 28, 2017 2130 2144 2113 2138 0 +9.67(+0.45%)
Sep 27, 2017 2106 2144 2092 2128 0 +47.40(+2.28%)
Sep 26, 2017 2079 2093 2070 2081 0 +3.46(+0.17%)
Sep 25, 2017 2071 2088 2062 2078 0 +4.75(+0.23%)
Sep 22, 2017 2063 2077 2049 2073 0 +2.68(+0.13%)
Sep 21, 2017 2055 2079 2050 2070 0 +13.82(+0.67%)
Sep 20, 2017 2042 2067 2025 2056 0 +14.45(+0.71%)
Sep 19, 2017 2030 2051 2022 2042 0 +12.16(+0.60%)
Sep 18, 2017 2019 2041 2014 2030 0 +15.21(+0.76%)
Sep 15, 2017 2007 2023 1997 2015 0 +7.31(+0.36%)
Sep 14, 2017 2029 2036 2000 2007 0 -24.06(-1.18%)
Sep 13, 2017 2023 2043 2020 2031 0 -1.16(-0.06%)
Sep 12, 2017 2022 2046 1971 2032 0 +14.86(+0.74%)
Sep 11, 2017 2003 2026 1994 2018 0 +35.39(+1.79%)
Sep 08, 2017 1965 1999 1960 1982 0 +16.30(+0.83%)
Sep 07, 2017 2020 2022 1958 1966 0 -55.09(-2.73%)
Sep 06, 2017 2041 2047 2012 2021 0 -7.50(-0.37%)
Sep 05, 2017 2058 2066 2022 2028 0 -39.77(-1.92%)
Sep 01, 2017 2059 2079 2054 2068 0 +8.80(+0.43%)
Aug 31, 2017 2073 2081 2052 2059 0 -2.73(-0.13%)
Aug 30, 2017 2055 2073 2048 2062 0 +7.13(+0.35%)
Aug 29, 2017 2039 2063 2030 2055 0 -3.33(-0.16%)
Aug 28, 2017 2068 2072 2050 2058 0 -4.07(-0.20%)
Aug 25, 2017 2065 2075 2054 2062 0 +5.15(+0.25%)
Aug 24, 2017 2056 2066 2046 2057 0 +4.30(+0.21%)
Aug 23, 2017 2040 2067 2035 2053 0 -1.84(-0.09%)
Aug 22, 2017 2049 2060 2043 2055 0 +14.85(+0.73%)
Aug 21, 2017 2042 2051 2030 2040 0 -3.05(-0.15%)
Aug 18, 2017 2033 2060 2028 2043 0 -2.72(-0.13%)
Aug 17, 2017 2074 2082 2042 2046 0 -32.83(-1.58%)
Aug 16, 2017 2080 2098 2070 2079 0 -2.81(-0.14%)
Aug 15, 2017 2099 2108 2078 2081 0 -2.22(-0.11%)
Aug 14, 2017 2066 2093 2062 2084 0 +34.64(+1.69%)
Aug 11, 2017 2078 2084 2040 2049 0 -20.43(-0.99%)
Aug 10, 2017 2096 2104 2066 2069 0 -42.77(-2.02%)
Aug 09, 2017 2114 2126 2099 2112 0 -25.30(-1.18%)
Aug 08, 2017 2130 2168 2124 2137 0 +2.97(+0.14%)
Aug 07, 2017 2144 2150 2130 2134 0 -11.32(-0.53%)
Aug 04, 2017 2141 2159 2132 2146 0 +19.49(+0.92%)
Aug 03, 2017 2130 2140 2117 2126 0 -7.62(-0.36%)
Aug 02, 2017 2131 2145 2119 2134 0 +0.27(+0.01%)
Aug 01, 2017 2127 2139 2112 2134 0 +18.24(+0.86%)
Jul 31, 2017 2105 2130 2098 2115 0 +15.05(+0.72%)
Jul 28, 2017 2102 2117 2087 2100 0 -7.25(-0.34%)
Jul 27, 2017 2107 2131 2090 2108 0 -1.11(-0.05%)
Jul 26, 2017 2138 2145 2101 2109 0 -27.54(-1.29%)
Jul 25, 2017 2140 2157 2126 2136 0 +27.02(+1.28%)
Jul 24, 2017 2095 2119 2089 2109 0 +12.92(+0.62%)
Jul 21, 2017 2113 2141 2087 2096 0 -5.35(-0.25%)
Jul 20, 2017 2079 2117 2060 2102 0 +40.13(+1.95%)
Jul 19, 2017 2061 2074 2044 2062 0 +5.54(+0.27%)
Jul 18, 2017 2051 2067 2041 2056 0 -8.68(-0.42%)
Jul 17, 2017 2060 2079 2048 2065 0 +2.52(+0.12%)
Jul 14, 2017 2069 2079 2047 2062 0 -27.65(-1.32%)
Jul 13, 2017 2090 2097 2073 2090 0 +2.36(+0.11%)
Jul 12, 2017 2079 2100 2070 2087 0 +4.23(+0.20%)
Jul 11, 2017 2088 2096 2069 2083 0 -3.82(-0.18%)
Jul 10, 2017 2092 2105 2077 2087 0 -12.24(-0.58%)
Jul 07, 2017 2100 2110 2078 2099 0 +8.19(+0.39%)
Jul 06, 2017 2111 2125 2084 2091 0 -25.35(-1.20%)
Jul 05, 2017 2122 2129 2094 2116 0 -5.32(-0.25%)
Jul 03, 2017 2098 2135 2091 2122 0 +36.05(+1.73%)
Jun 30, 2017 2107 2112 2073 2086 0 -13.61(-0.65%)
Jun 29, 2017 2104 2131 2069 2099 0 +31.76(+1.54%)
Jun 28, 2017 2039 2076 2036 2068 0 +42.09(+2.08%)
Jun 27, 2017 2021 2048 2010 2026 0 +14.00(+0.70%)
Jun 26, 2017 2008 2031 1993 2012 0 +7.13(+0.36%)
Jun 23, 2017 2012 2028 1987 2004 0 +1.29(+0.06%)
Jun 22, 2017 2011 2020 1992 2003 0 -13.07(-0.65%)
Jun 21, 2017 2038 2043 2011 2016 0 -20.39(-1.00%)
Jun 20, 2017 2051 2058 2031 2037 0 -21.48(-1.04%)
Jun 19, 2017 2069 2085 2050 2058 0 -1.29(-0.06%)
Jun 16, 2017 2060 2073 2045 2059 0 -6.93(-0.34%)
Jun 15, 2017 2054 2083 2049 2066 0 -1.66(-0.08%)
Jun 14, 2017 2041 2072 2020 2068 0 +10.27(+0.50%)
Jun 13, 2017 2061 2074 2044 2058 0 +8.35(+0.41%)
Jun 12, 2017 2064 2093 2027 2049 0 -12.44(-0.60%)
Jun 09, 2017 2021 2069 2017 2062 0 +53.49(+2.66%)
Jun 08, 2017 1980 2033 1947 2008 0 +52.25(+2.67%)
Jun 07, 2017 1945 1965 1938 1956 0 +15.65(+0.81%)
Jun 06, 2017 1938 1953 1924 1940 0 -13.66(-0.70%)
Jun 05, 2017 1957 1977 1946 1954 0 -4.59(-0.23%)
Jun 02, 2017 1949 1980 1938 1959 0 -1.88(-0.10%)
Jun 01, 2017 1937 1963 1917 1960 0 +33.24(+1.72%)
May 31, 2017 1942 1947 1902 1927 0 -12.20(-0.63%)
May 30, 2017 1951 1956 1924 1939 0 -22.89(-1.17%)
May 26, 2017 1965 1973 1954 1962 0 -5.02(-0.26%)
May 25, 2017 1972 1984 1958 1967 0 -0.68(-0.03%)
May 24, 2017 1987 1995 1957 1968 0 -15.61(-0.79%)
May 23, 2017 1959 1994 1949 1984 0 +25.91(+1.32%)
May 22, 2017 1955 1971 1940 1958 0 +10.23(+0.53%)
May 19, 2017 1952 1971 1940 1947 0 -2.54(-0.13%)
May 18, 2017 1937 1966 1931 1950 0 +11.33(+0.58%)
May 17, 2017 1997 1989 1925 1939 0 -74.78(-3.71%)
May 16, 2017 2007 2021 1988 2013 0 +7.88(+0.39%)
May 15, 2017 1994 2014 1990 2006 0 +17.89(+0.90%)
May 12, 2017 1984 1997 1962 1988 0 -7.68(-0.38%)
May 11, 2017 2009 2017 1979 1995 0 -22.41(-1.11%)
May 10, 2017 2010 2027 2003 2018 0 -8.21(-0.41%)
May 09, 2017 2044 2055 2016 2026 0 -15.32(-0.75%)
May 08, 2017 2037 2049 2027 2041 0 +2.80(+0.14%)
May 05, 2017 2055 2060 2024 2039 0 -11.94(-0.58%)
May 04, 2017 2061 2076 2039 2050 0 +4.81(+0.24%)
May 03, 2017 2016 2051 2009 2046 0 +20.02(+0.99%)
May 02, 2017 2035 2044 2012 2026 0 -9.99(-0.49%)
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.