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 (%)
Jul 31, 2018 2328 2334 2283 2298 0 -23.64(-1.02%)
Jul 30, 2018 2322 2346 2313 2322 0 +2.43(+0.10%)
Jul 27, 2018 2327 2342 2298 2319 0 -7.12(-0.31%)
Jul 26, 2018 2312 2347 2308 2326 0 +18.24(+0.79%)
Jul 25, 2018 2316 2328 2284 2308 0 -9.42(-0.41%)
Jul 24, 2018 2327 2349 2306 2318 0 -1.77(-0.08%)
Jul 23, 2018 2283 2328 2280 2319 0 +32.05(+1.40%)
Jul 20, 2018 2298 2316 2271 2287 0 -10.41(-0.45%)
Jul 19, 2018 2296 2337 2265 2298 0 -67.04(-2.83%)
Jul 18, 2018 2329 2370 2306 2365 0 +31.70(+1.36%)
Jul 17, 2018 2327 2349 2315 2333 0 +5.80(+0.25%)
Jul 16, 2018 2306 2335 2304 2327 0 +26.81(+1.17%)
Jul 13, 2018 2322 2328 2292 2301 0 -26.21(-1.13%)
Jul 12, 2018 2360 2365 2310 2327 0 -20.61(-0.88%)
Jul 11, 2018 2356 2373 2338 2347 0 -16.97(-0.72%)
Jul 10, 2018 2388 2396 2352 2364 0 -19.30(-0.81%)
Jul 09, 2018 2343 2392 2338 2384 0 +49.07(+2.10%)
Jul 06, 2018 2316 2347 2303 2335 0 +15.85(+0.68%)
Jul 05, 2018 2318 2332 2301 2319 0 +14.68(+0.64%)
Jul 03, 2018 2304 2304 2304 2304 0 -18.87(-0.81%)
Jul 02, 2018 2282 2326 2279 2323 0 +30.55(+1.33%)
Jun 29, 2018 2320 2338 2290 2292 0 -12.17(-0.53%)
Jun 28, 2018 2310 2330 2290 2305 0 -3.11(-0.13%)
Jun 27, 2018 2342 2362 2305 2308 0 -39.13(-1.67%)
Jun 26, 2018 2350 2361 2324 2347 0 -5.07(-0.22%)
Jun 25, 2018 2351 2366 2324 2352 0 -4.91(-0.21%)
Jun 22, 2018 2384 2393 2347 2357 0 -16.82(-0.71%)
Jun 21, 2018 2370 2395 2348 2374 0 -1.95(-0.08%)
Jun 20, 2018 2387 2402 2367 2376 0 -2.14(-0.09%)
Jun 19, 2018 2354 2383 2345 2378 0 +10.29(+0.43%)
Jun 18, 2018 2350 2380 2338 2367 0 +1.79(+0.08%)
Jun 15, 2018 2366 2375 2340 2366 0 -3.52(-0.15%)
Jun 14, 2018 2409 2416 2352 2369 0 -33.26(-1.38%)
Jun 13, 2018 2412 2436 2392 2402 0 -4.78(-0.20%)
Jun 12, 2018 2428 2437 2394 2407 0 -15.43(-0.64%)
Jun 11, 2018 2446 2458 2416 2423 0 -21.56(-0.88%)
Jun 08, 2018 2440 2452 2425 2444 0 +2.36(+0.10%)
Jun 07, 2018 2447 2460 2424 2442 0 -0.03(-0.00%)
Jun 06, 2018 2405 2449 2402 2442 0 +43.32(+1.81%)
Jun 05, 2018 2400 2410 2379 2398 0 -10.69(-0.44%)
Jun 04, 2018 2402 2413 2389 2409 0 +17.79(+0.74%)
Jun 01, 2018 2390 2408 2379 2391 0 +29.39(+1.24%)
May 31, 2018 2382 2395 2355 2362 0 -22.14(-0.93%)
May 30, 2018 2373 2395 2349 2384 0 +29.64(+1.26%)
May 29, 2018 2411 2424 2336 2354 0 -74.07(-3.05%)
May 25, 2018 2429 2429 2429 2429 0 -4.57(-0.19%)
May 24, 2018 2440 2447 2400 2433 0 -11.61(-0.47%)
May 23, 2018 2445 2461 2430 2445 0 -8.76(-0.36%)
May 22, 2018 2439 2477 2430 2453 0 +17.26(+0.71%)
May 21, 2018 2433 2451 2413 2436 0 +10.81(+0.45%)
May 18, 2018 2445 2448 2419 2425 0 -14.60(-0.60%)
May 17, 2018 2426 2445 2409 2440 0 +10.29(+0.42%)
May 16, 2018 2425 2440 2411 2430 0 +0.06(+0.00%)
May 15, 2018 2406 2448 2400 2430 0 +21.57(+0.90%)
May 14, 2018 2422 2431 2401 2408 0 -8.89(-0.37%)
May 11, 2018 2419 2436 2408 2417 0 -1.52(-0.06%)
May 10, 2018 2406 2430 2390 2418 0 +4.57(+0.19%)
May 09, 2018 2395 2429 2381 2414 0 +24.41(+1.02%)
May 08, 2018 2367 2411 2358 2390 0 +22.20(+0.94%)
May 07, 2018 2351 2380 2337 2367 0 +19.58(+0.83%)
May 04, 2018 2305 2365 2294 2348 0 +29.79(+1.29%)
May 03, 2018 2324 2339 2292 2318 0 -20.33(-0.87%)
May 02, 2018 2334 2371 2324 2338 0 -2.27(-0.10%)
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.