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 (%)
Aug 31, 2016 1733 1741 1717 1737 0 +6.79(+0.39%)
Aug 30, 2016 1722 1733 1715 1730 0 +10.65(+0.62%)
Aug 29, 2016 1717 1730 1708 1720 0 +5.26(+0.31%)
Aug 26, 2016 1717 1727 1701 1715 0 +1.96(+0.11%)
Aug 25, 2016 1706 1717 1698 1713 0 +7.06(+0.41%)
Aug 24, 2016 1709 1716 1696 1705 0 -1.52(-0.09%)
Aug 23, 2016 1709 1716 1701 1707 0 +4.54(+0.27%)
Aug 22, 2016 1699 1708 1691 1702 0 +0.68(+0.04%)
Aug 19, 2016 1698 1706 1687 1702 0 +0.07(+0.00%)
Aug 18, 2016 1694 1704 1688 1702 0 +4.66(+0.27%)
Aug 17, 2016 1690 1704 1685 1697 0 +6.43(+0.38%)
Aug 16, 2016 1689 1698 1678 1691 0 -2.93(-0.17%)
Aug 15, 2016 1680 1699 1676 1694 0 +19.04(+1.14%)
Aug 12, 2016 1670 1678 1660 1675 0 -6.96(-0.41%)
Aug 11, 2016 1682 1691 1672 1681 0 +3.94(+0.23%)
Aug 10, 2016 1699 1702 1673 1678 0 -28.97(-1.70%)
Aug 09, 2016 1704 1714 1698 1707 0 +2.27(+0.13%)
Aug 08, 2016 1709 1720 1697 1704 0 -4.05(-0.24%)
Aug 05, 2016 1678 1711 1673 1708 0 +45.29(+2.72%)
Aug 04, 2016 1665 1678 1660 1663 0 -5.87(-0.35%)
Aug 03, 2016 1647 1672 1643 1669 0 +24.17(+1.47%)
Aug 02, 2016 1650 1661 1636 1645 0 -11.68(-0.71%)
Aug 01, 2016 1669 1675 1650 1656 0 -9.87(-0.59%)
Jul 29, 2016 1671 1681 1660 1666 0 -11.36(-0.68%)
Jul 28, 2016 1673 1685 1655 1678 0 +1.51(+0.09%)
Jul 27, 2016 1673 1690 1663 1676 0 +3.42(+0.20%)
Jul 26, 2016 1660 1675 1655 1673 0 +9.88(+0.59%)
Jul 25, 2016 1665 1673 1654 1663 0 -5.48(-0.33%)
Jul 22, 2016 1651 1672 1638 1668 0 +18.09(+1.10%)
Jul 21, 2016 1662 1666 1640 1650 0 -0.44(-0.03%)
Jul 20, 2016 1664 1668 1646 1651 0 -7.14(-0.43%)
Jul 19, 2016 1653 1667 1644 1658 0 -1.58(-0.10%)
Jul 18, 2016 1664 1675 1653 1659 0 -7.81(-0.47%)
Jul 15, 2016 1674 1677 1652 1667 0 +4.62(+0.28%)
Jul 14, 2016 1663 1673 1648 1663 0 +25.12(+1.53%)
Jul 13, 2016 1640 1646 1620 1637 0 -3.70(-0.23%)
Jul 12, 2016 1625 1647 1622 1641 0 +28.69(+1.78%)
Jul 11, 2016 1603 1621 1600 1612 0 +12.91(+0.81%)
Jul 08, 2016 1599 1611 1576 1600 0 +24.17(+1.53%)
Jul 07, 2016 1565 1588 1560 1575 0 +12.94(+0.83%)
Jul 06, 2016 1562 1562 1562 1562 0 +6.42(+0.41%)
Jul 05, 2016 1578 1583 1547 1556 0 -37.12(-2.33%)
Jul 01, 2016 1593 1593 1593 1593 0 -15.12(-0.94%)
Jun 30, 2016 1579 1610 1560 1608 0 +40.77(+2.60%)
Jun 29, 2016 1551 1572 1540 1567 0 +26.45(+1.72%)
Jun 28, 2016 1525 1547 1510 1541 0 +36.94(+2.46%)
Jun 27, 2016 1542 1547 1494 1504 0 -59.14(-3.78%)
Jun 24, 2016 1587 1616 1557 1563 0 -98.25(-5.91%)
Jun 23, 2016 1636 1664 1634 1661 0 +42.88(+2.65%)
Jun 22, 2016 1623 1642 1615 1619 0 -1.75(-0.11%)
Jun 21, 2016 1615 1626 1600 1620 0 +8.09(+0.50%)
Jun 20, 2016 1623 1646 1604 1612 0 +10.12(+0.63%)
Jun 17, 2016 1601 1619 1586 1602 0 +4.51(+0.28%)
Jun 16, 2016 1589 1604 1576 1598 0 -5.03(-0.31%)
Jun 15, 2016 1602 1628 1593 1603 0 +3.76(+0.24%)
Jun 14, 2016 1611 1625 1591 1599 0 -16.89(-1.05%)
Jun 13, 2016 1619 1642 1610 1616 0 -11.35(-0.70%)
Jun 10, 2016 1622 1634 1610 1627 0 -12.27(-0.75%)
Jun 09, 2016 1645 1650 1623 1639 0 -16.25(-0.98%)
Jun 08, 2016 1649 1663 1640 1656 0 +3.83(+0.23%)
Jun 07, 2016 1659 1666 1648 1652 0 -7.67(-0.46%)
Jun 06, 2016 1643 1670 1635 1659 0 +17.69(+1.08%)
Jun 03, 2016 1641 1652 1610 1642 0 -22.50(-1.35%)
Jun 02, 2016 1653 1667 1642 1664 0 +6.10(+0.37%)
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.