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 (%)
Sep 30, 2015 1569 1578 1550 1571 0 +16.48(+1.06%)
Sep 29, 2015 1548 1562 1538 1555 0 +9.21(+0.60%)
Sep 28, 2015 1560 1569 1538 1545 0 -24.14(-1.54%)
Sep 25, 2015 1574 1586 1560 1570 0 +16.90(+1.09%)
Sep 24, 2015 1537 1557 1533 1553 0 +0.08(+0.01%)
Sep 23, 2015 1550 1562 1535 1553 0 +2.82(+0.18%)
Sep 22, 2015 1544 1560 1534 1550 0 -14.58(-0.93%)
Sep 21, 2015 1558 1572 1549 1564 0 +16.13(+1.04%)
Sep 18, 2015 1555 1568 1534 1548 0 -28.24(-1.79%)
Sep 17, 2015 1607 1622 1568 1576 0 -31.34(-1.95%)
Sep 16, 2015 1605 1614 1591 1608 0 +0.04(+0.00%)
Sep 15, 2015 1592 1614 1583 1608 0 +20.25(+1.28%)
Sep 14, 2015 1585 1597 1579 1587 0 +1.47(+0.09%)
Sep 11, 2015 1583 1592 1573 1586 0 -5.38(-0.34%)
Sep 10, 2015 1569 1604 1567 1591 0 +17.05(+1.08%)
Sep 09, 2015 1606 1613 1570 1574 0 -16.24(-1.02%)
Sep 08, 2015 1585 1595 1569 1591 0 +32.69(+2.10%)
Sep 04, 2015 1558 1558 1558 1558 0 -18.49(-1.17%)
Sep 03, 2015 1565 1589 1557 1576 0 +15.64(+1.00%)
Sep 02, 2015 1564 1573 1539 1561 0 +21.77(+1.41%)
Sep 01, 2015 1563 1575 1527 1539 0 -56.97(-3.57%)
Aug 31, 2015 1577 1603 1569 1596 0 -1.87(-0.12%)
Aug 28, 2015 1591 1607 1583 1598 0 -1.52(-0.10%)
Aug 27, 2015 1593 1608 1576 1599 0 +27.20(+1.73%)
Aug 26, 2015 1552 1577 1531 1572 0 +53.46(+3.52%)
Aug 25, 2015 1589 1592 1516 1519 0 -25.37(-1.64%)
Aug 24, 2015 1534 1597 1515 1544 0 -76.68(-4.73%)
Aug 21, 2015 1629 1649 1609 1621 0 -26.47(-1.61%)
Aug 20, 2015 1672 1678 1644 1647 0 -35.35(-2.10%)
Aug 19, 2015 1698 1702 1676 1683 0 -18.90(-1.11%)
Aug 18, 2015 1690 1716 1684 1701 0 -6.02(-0.35%)
Aug 17, 2015 1697 1721 1688 1707 0 -1.58(-0.09%)
Aug 14, 2015 1683 1711 1678 1709 0 +23.71(+1.41%)
Aug 13, 2015 1676 1694 1670 1685 0 +10.80(+0.64%)
Aug 12, 2015 1689 1692 1655 1674 0 -30.33(-1.78%)
Aug 11, 2015 1713 1724 1693 1705 0 -22.68(-1.31%)
Aug 10, 2015 1715 1736 1709 1728 0 +22.04(+1.29%)
Aug 07, 2015 1717 1732 1694 1705 0 -15.53(-0.90%)
Aug 06, 2015 1732 1740 1714 1721 0 -8.33(-0.48%)
Aug 05, 2015 1734 1749 1719 1729 0 +8.11(+0.47%)
Aug 04, 2015 1714 1735 1709 1721 0 +8.90(+0.52%)
Aug 03, 2015 1710 1721 1697 1712 0 +3.01(+0.18%)
Jul 31, 2015 1719 1728 1702 1709 0 -7.30(-0.43%)
Jul 30, 2015 1709 1723 1702 1717 0 +1.97(+0.11%)
Jul 29, 2015 1713 1726 1697 1715 0 +2.69(+0.16%)
Jul 28, 2015 1723 1728 1700 1712 0 -3.26(-0.19%)
Jul 27, 2015 1713 1727 1701 1715 0 -9.26(-0.54%)
Jul 24, 2015 1745 1753 1718 1724 0 -23.90(-1.37%)
Jul 23, 2015 1763 1774 1741 1748 0 -13.44(-0.76%)
Jul 22, 2015 1746 1771 1741 1762 0 +15.26(+0.87%)
Jul 21, 2015 1749 1766 1737 1747 0 -0.52(-0.03%)
Jul 20, 2015 1738 1757 1731 1747 0 +9.44(+0.54%)
Jul 17, 2015 1759 1761 1720 1738 0 -21.09(-1.20%)
Jul 16, 2015 1760 1771 1749 1759 0 +0.68(+0.04%)
Jul 15, 2015 1751 1769 1743 1758 0 +10.85(+0.62%)
Jul 14, 2015 1736 1751 1727 1747 0 +5.30(+0.30%)
Jul 13, 2015 1742 1750 1732 1742 0 +14.53(+0.84%)
Jul 10, 2015 1729 1739 1714 1727 0 +22.31(+1.31%)
Jul 09, 2015 1715 1724 1694 1705 0 +14.58(+0.86%)
Jul 08, 2015 1693 1707 1681 1690 0 -16.21(-0.95%)
Jul 07, 2015 1712 1717 1681 1707 0 -3.91(-0.23%)
Jul 06, 2015 1695 1715 1686 1711 0 +1.55(+0.09%)
Jul 02, 2015 1709 1709 1709 1709 0 -26.05(-1.50%)
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.