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, 2019 2258 2284 2245 2260 0 +1.19(+0.05%)
Jul 30, 2019 2230 2262 2220 2258 0 +17.45(+0.78%)
Jul 29, 2019 2261 2277 2234 2241 0 -21.90(-0.97%)
Jul 26, 2019 2242 2270 2235 2263 0 +23.51(+1.05%)
Jul 25, 2019 2250 2265 2223 2239 0 -9.64(-0.43%)
Jul 24, 2019 2217 2257 2204 2249 0 +26.49(+1.19%)
Jul 23, 2019 2208 2232 2200 2222 0 +21.70(+0.99%)
Jul 22, 2019 2206 2218 2189 2201 0 -11.35(-0.51%)
Jul 19, 2019 2218 2235 2200 2212 0 -9.49(-0.43%)
Jul 18, 2019 2196 2248 2164 2222 0 +26.66(+1.21%)
Jul 17, 2019 2195 2205 2181 2195 0 -5.55(-0.25%)
Jul 16, 2019 2208 2215 2186 2200 0 -6.19(-0.28%)
Jul 15, 2019 2236 2238 2197 2207 0 -28.50(-1.28%)
Jul 12, 2019 2233 2244 2220 2235 0 +8.88(+0.40%)
Jul 11, 2019 2208 2234 2198 2226 0 +20.51(+0.93%)
Jul 10, 2019 2220 2224 2197 2206 0 -13.98(-0.63%)
Jul 09, 2019 2197 2229 2183 2220 0 +16.38(+0.74%)
Jul 08, 2019 2212 2216 2193 2203 0 -24.88(-1.12%)
Jul 05, 2019 2205 2231 2202 2228 0 +33.29(+1.52%)
Jul 03, 2019 2197 2205 2178 2195 0 +10.20(+0.47%)
Jul 02, 2019 2207 2217 2174 2185 0 -27.87(-1.26%)
Jul 01, 2019 2216 2232 2195 2213 0 +13.10(+0.60%)
Jun 28, 2019 2178 2213 2168 2200 0 +38.50(+1.78%)
Jun 27, 2019 2149 2168 2135 2161 0 +15.46(+0.72%)
Jun 26, 2019 2157 2172 2140 2146 0 -5.59(-0.26%)
Jun 25, 2019 2154 2163 2124 2151 0 -6.85(-0.32%)
Jun 24, 2019 2162 2186 2144 2158 0 -5.81(-0.27%)
Jun 21, 2019 2166 2190 2154 2164 0 -6.98(-0.32%)
Jun 20, 2019 2195 2197 2141 2171 0 -11.35(-0.52%)
Jun 19, 2019 2197 2226 2175 2182 0 -7.17(-0.33%)
Jun 18, 2019 2163 2202 2157 2189 0 +20.75(+0.96%)
Jun 17, 2019 2205 2217 2162 2169 0 -34.89(-1.58%)
Jun 14, 2019 2193 2212 2174 2203 0 +10.68(+0.49%)
Jun 13, 2019 2187 2213 2182 2193 0 +3.86(+0.18%)
Jun 12, 2019 2206 2220 2180 2189 0 -15.92(-0.72%)
Jun 11, 2019 2205 2223 2189 2205 0 +11.92(+0.54%)
Jun 10, 2019 2179 2214 2168 2193 0 +29.64(+1.37%)
Jun 07, 2019 2175 2182 2151 2163 0 -14.14(-0.65%)
Jun 06, 2019 2179 2187 2156 2177 0 -6.51(-0.30%)
Jun 05, 2019 2173 2196 2149 2184 0 +9.25(+0.43%)
Jun 04, 2019 2132 2178 2124 2175 0 +70.02(+3.33%)
Jun 03, 2019 2089 2121 2079 2105 0 +13.60(+0.65%)
May 31, 2019 2092 2107 2080 2091 0 -24.69(-1.17%)
May 30, 2019 2142 2154 2099 2116 0 -21.29(-1.00%)
May 29, 2019 2121 2144 2105 2137 0 +2.27(+0.11%)
May 28, 2019 2157 2167 2130 2135 0 -27.26(-1.26%)
May 24, 2019 2153 2170 2146 2162 0 +17.12(+0.80%)
May 23, 2019 2170 2174 2131 2145 0 -39.99(-1.83%)
May 22, 2019 2179 2198 2163 2185 0 -0.56(-0.03%)
May 21, 2019 2175 2193 2171 2185 0 +16.28(+0.75%)
May 20, 2019 2151 2183 2147 2169 0 +15.68(+0.73%)
May 17, 2019 2148 2186 2140 2154 0 -15.36(-0.71%)
May 16, 2019 2157 2183 2150 2169 0 +21.52(+1.00%)
May 15, 2019 2150 2159 2118 2147 0 -20.65(-0.95%)
May 14, 2019 2156 2189 2147 2168 0 +9.13(+0.42%)
May 13, 2019 2194 2204 2150 2159 0 -71.96(-3.23%)
May 10, 2019 2207 2237 2188 2231 0 +12.41(+0.56%)
May 09, 2019 2193 2226 2185 2218 0 +3.92(+0.18%)
May 08, 2019 2230 2241 2211 2214 0 -17.70(-0.79%)
May 07, 2019 2246 2256 2218 2232 0 -38.26(-1.69%)
May 06, 2019 2243 2282 2231 2270 0 -2.34(-0.10%)
May 03, 2019 2254 2280 2250 2273 0 +25.95(+1.15%)
May 02, 2019 2246 2268 2228 2247 0 +3.98(+0.18%)
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.