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 28, 2017 2048 2063 2015 2021 0 -26.51(-1.29%)
Apr 27, 2017 2070 2075 2036 2048 0 -19.79(-0.96%)
Apr 26, 2017 2047 2088 2042 2068 0 +18.51(+0.90%)
Apr 25, 2017 2065 2078 2043 2049 0 +1.05(+0.05%)
Apr 24, 2017 2055 2068 2032 2048 0 +41.03(+2.04%)
Apr 21, 2017 2016 2033 1989 2007 0 -15.02(-0.74%)
Apr 20, 2017 1991 2028 1977 2022 0 +46.34(+2.35%)
Apr 19, 2017 1980 2000 1961 1976 0 +8.14(+0.41%)
Apr 18, 2017 1964 1986 1945 1968 0 -10.59(-0.54%)
Apr 17, 2017 1956 1982 1942 1978 0 +26.62(+1.36%)
Apr 13, 2017 1974 1991 1948 1952 0 -31.95(-1.61%)
Apr 12, 2017 1998 2010 1974 1983 0 -22.86(-1.14%)
Apr 11, 2017 1991 2014 1980 2006 0 +4.01(+0.20%)
Apr 10, 2017 2016 2029 1990 2002 0 -10.33(-0.51%)
Apr 07, 2017 2005 2028 1998 2013 0 -6.55(-0.32%)
Apr 06, 2017 2000 2026 1988 2019 0 +15.70(+0.78%)
Apr 05, 2017 2055 2062 2001 2003 0 -29.26(-1.44%)
Apr 04, 2017 2028 2045 2019 2033 0 -5.41(-0.27%)
Apr 03, 2017 2054 2062 2012 2038 0 -10.49(-0.51%)
Mar 31, 2017 2060 2071 2041 2049 0 -18.05(-0.87%)
Mar 30, 2017 2021 2076 2017 2067 0 +45.49(+2.25%)
Mar 29, 2017 2029 2041 2009 2021 0 -11.24(-0.55%)
Mar 28, 2017 1995 2044 1984 2032 0 +29.87(+1.49%)
Mar 27, 2017 1967 2007 1946 2003 0 -8.46(-0.42%)
Mar 24, 2017 2013 2025 1992 2011 0 +6.29(+0.31%)
Mar 23, 2017 1986 2025 1980 2005 0 +16.66(+0.84%)
Mar 22, 2017 1982 2006 1951 1988 0 -5.57(-0.28%)
Mar 21, 2017 2106 2109 1988 1994 0 -100.68(-4.81%)
Mar 20, 2017 2116 2122 2090 2094 0 -25.96(-1.22%)
Mar 17, 2017 2125 2143 2098 2120 0 -7.00(-0.33%)
Mar 16, 2017 2123 2143 2113 2127 0 +14.77(+0.70%)
Mar 15, 2017 2137 2151 2106 2113 0 -14.56(-0.68%)
Mar 14, 2017 2120 2135 2101 2127 0 -5.89(-0.28%)
Mar 13, 2017 2131 2149 2122 2133 0 +1.04(+0.05%)
Mar 10, 2017 2158 2163 2114 2132 0 -12.25(-0.57%)
Mar 09, 2017 2150 2171 2138 2144 0 -0.44(-0.02%)
Mar 08, 2017 2175 2182 2141 2145 0 -8.60(-0.40%)
Mar 07, 2017 2165 2181 2149 2153 0 -17.00(-0.78%)
Mar 06, 2017 2170 2182 2150 2170 0 -15.01(-0.69%)
Mar 03, 2017 2181 2197 2171 2185 0 +7.22(+0.33%)
Mar 02, 2017 2226 2230 2174 2178 0 -48.24(-2.17%)
Mar 01, 2017 2195 2236 2188 2226 0 +59.98(+2.77%)
Feb 28, 2017 2167 2182 2150 2166 0 -13.47(-0.62%)
Feb 27, 2017 2172 2190 2166 2180 0 +3.87(+0.18%)
Feb 24, 2017 2173 2192 2160 2176 0 -16.77(-0.76%)
Feb 23, 2017 2184 2197 2160 2193 0 +11.47(+0.53%)
Feb 22, 2017 2163 2194 2157 2181 0 +3.99(+0.18%)
Feb 21, 2017 2180 2191 2153 2177 0 +3.38(+0.16%)
Feb 17, 2017 2174 2174 2174 2174 0 -1.75(-0.08%)
Feb 16, 2017 2177 2185 2156 2176 0 -5.15(-0.24%)
Feb 15, 2017 2172 2187 2157 2181 0 +13.56(+0.63%)
Feb 14, 2017 2140 2173 2130 2167 0 +31.07(+1.45%)
Feb 13, 2017 2127 2155 2123 2136 0 +16.79(+0.79%)
Feb 10, 2017 2118 2126 2104 2119 0 +10.50(+0.50%)
Feb 09, 2017 2087 2116 2078 2109 0 +30.44(+1.46%)
Feb 08, 2017 2082 2092 2062 2078 0 -27.24(-1.29%)
Feb 07, 2017 2119 2125 2096 2106 0 -5.71(-0.27%)
Feb 06, 2017 2111 2132 2099 2111 0 -14.27(-0.67%)
Feb 03, 2017 2117 2135 2099 2126 0 +39.46(+1.89%)
Feb 02, 2017 2085 2100 2068 2086 0 -11.61(-0.55%)
Feb 01, 2017 2126 2144 2090 2098 0 -11.68(-0.55%)
Jan 31, 2017 2107 2129 2091 2109 0 -5.56(-0.26%)
Jan 30, 2017 2128 2136 2097 2115 0 -28.33(-1.32%)
Jan 27, 2017 2149 2160 2133 2143 0 -13.83(-0.64%)
Jan 26, 2017 2153 2169 2139 2157 0 +7.20(+0.33%)
Jan 25, 2017 2132 2158 2119 2150 0 +40.52(+1.92%)
Jan 24, 2017 2086 2121 2074 2109 0 +32.37(+1.56%)
Jan 23, 2017 2077 2095 2063 2077 0 -3.83(-0.18%)
Jan 20, 2017 2074 2101 2064 2081 0 +12.49(+0.60%)
Jan 19, 2017 2095 2101 2048 2068 0 -26.24(-1.25%)
Jan 18, 2017 2079 2101 2057 2095 0 +24.81(+1.20%)
Jan 17, 2017 2101 2106 2063 2070 0 -47.19(-2.23%)
Jan 13, 2017 2117 2117 2117 2117 0 +11.99(+0.57%)
Jan 12, 2017 2120 2128 2088 2105 0 -23.12(-1.09%)
Jan 11, 2017 2113 2132 2102 2128 0 +10.80(+0.51%)
Jan 10, 2017 2109 2134 2098 2117 0 +8.85(+0.42%)
Jan 09, 2017 2119 2128 2095 2108 0 -19.28(-0.91%)
Jan 06, 2017 2128 2139 2111 2128 0 +9.41(+0.44%)
Jan 05, 2017 2139 2151 2105 2118 0 -29.61(-1.38%)
Jan 04, 2017 2135 2156 2128 2148 0 +16.56(+0.78%)
Jan 03, 2017 2154 2166 2114 2131 0 -2.59(-0.12%)
Dec 30, 2016 2134 2134 2134 2134 0 +4.85(+0.23%)
Dec 29, 2016 2149 2157 2115 2129 0 -19.48(-0.91%)
Dec 28, 2016 2167 2171 2139 2149 0 -17.89(-0.83%)
Dec 27, 2016 2159 2171 2151 2166 0 +9.24(+0.43%)
Dec 23, 2016 2157 2157 2157 2157 0 +7.46(+0.35%)
Dec 22, 2016 2148 2160 2134 2150 0 +0.06(+0.00%)
Dec 21, 2016 2163 2170 2138 2150 0 -10.09(-0.47%)
Dec 20, 2016 2138 2164 2130 2160 0 +33.38(+1.57%)
Dec 19, 2016 2118 2134 2098 2126 0 +10.28(+0.49%)
Dec 16, 2016 2141 2151 2108 2116 0 -24.49(-1.14%)
Dec 15, 2016 2137 2161 2120 2141 0 +12.74(+0.60%)
Dec 14, 2016 2124 2159 2109 2128 0 -13.40(-0.63%)
Dec 13, 2016 2142 2157 2122 2141 0 +6.64(+0.31%)
Dec 12, 2016 2153 2175 2126 2135 0 -26.33(-1.22%)
Dec 09, 2016 2145 2166 2121 2161 0 +14.26(+0.66%)
Dec 08, 2016 2120 2162 2115 2147 0 +32.37(+1.53%)
Dec 07, 2016 2093 2120 2080 2114 0 +20.09(+0.96%)
Dec 06, 2016 2079 2100 2064 2094 0 +21.57(+1.04%)
Dec 05, 2016 2065 2086 2052 2073 0 +24.36(+1.19%)
Dec 02, 2016 2068 2073 2038 2048 0 -24.27(-1.17%)
Dec 01, 2016 2053 2088 2042 2073 0 +23.54(+1.15%)
Nov 30, 2016 2034 2061 2024 2049 0 +34.78(+1.73%)
Nov 29, 2016 2010 2029 1997 2014 0 +6.40(+0.32%)
Nov 28, 2016 2026 2036 2003 2008 0 -30.87(-1.51%)
Nov 25, 2016 2035 2044 2027 2039 0 +3.21(+0.16%)
Nov 23, 2016 2036 2036 2036 2036 0 +8.98(+0.44%)
Nov 22, 2016 2022 2040 2001 2027 0 +8.46(+0.42%)
Nov 21, 2016 2015 2026 1998 2018 0 +7.48(+0.37%)
Nov 18, 2016 1988 2016 1975 2011 0 +23.48(+1.18%)
Nov 17, 2016 1950 1996 1936 1987 0 +39.95(+2.05%)
Nov 16, 2016 1914 1962 1901 1947 0 -6.55(-0.34%)
Nov 15, 2016 1934 1961 1908 1954 0 +2.33(+0.12%)
Nov 14, 2016 1921 1978 1907 1951 0 +37.96(+1.98%)
Nov 11, 2016 1872 1922 1863 1913 0 +38.19(+2.04%)
Nov 10, 2016 1847 1906 1839 1875 0 +49.25(+2.70%)
Nov 09, 2016 1769 1838 1756 1826 0 +75.00(+4.28%)
Nov 08, 2016 1754 1762 1739 1751 0 -13.62(-0.77%)
Nov 07, 2016 1749 1768 1740 1765 0 +45.09(+2.62%)
Nov 04, 2016 1729 1740 1715 1720 0 -7.85(-0.45%)
Nov 03, 2016 1732 1744 1719 1727 0 -0.15(-0.01%)
Nov 02, 2016 1738 1744 1717 1728 0 -19.02(-1.09%)
Nov 01, 2016 1758 1767 1731 1747 0 -7.20(-0.41%)
Oct 31, 2016 1754 1767 1746 1754 0 +5.04(+0.29%)
Oct 28, 2016 1758 1764 1736 1749 0 -8.08(-0.46%)
Oct 27, 2016 1757 1771 1746 1757 0 +9.93(+0.57%)
Oct 26, 2016 1744 1763 1732 1747 0 -2.42(-0.14%)
Oct 25, 2016 1747 1761 1738 1749 0 -0.79(-0.05%)
Oct 24, 2016 1751 1763 1742 1750 0 +10.39(+0.60%)
Oct 21, 2016 1730 1747 1723 1740 0 -5.11(-0.29%)
Oct 20, 2016 1745 1758 1727 1745 0 +4.21(+0.24%)
Oct 19, 2016 1727 1750 1704 1741 0 +27.64(+1.61%)
Oct 18, 2016 1713 1721 1698 1713 0 +13.46(+0.79%)
Oct 17, 2016 1718 1722 1695 1700 0 -16.53(-0.96%)
Oct 14, 2016 1729 1738 1702 1716 0 +5.75(+0.34%)
Oct 13, 2016 1730 1733 1698 1710 0 -34.32(-1.97%)
Oct 12, 2016 1744 1757 1738 1745 0 +0.51(+0.03%)
Oct 11, 2016 1758 1771 1737 1744 0 -16.81(-0.95%)
Oct 10, 2016 1758 1766 1750 1761 0 +14.81(+0.85%)
Oct 07, 2016 1746 1749 1740 1746 0 -2.90(-0.17%)
Oct 06, 2016 1743 1753 1731 1749 0 +4.34(+0.25%)
Oct 05, 2016 1732 1755 1726 1745 0 +20.01(+1.16%)
Oct 04, 2016 1709 1734 1697 1725 0 +42.97(+2.56%)
Sep 26, 2016 1704 1708 1678 1682 0 -33.37(-1.95%)
Sep 23, 2016 1720 1735 1712 1715 0 -10.35(-0.60%)
Sep 22, 2016 1729 1736 1713 1725 0 +2.90(+0.17%)
Sep 21, 2016 1719 1731 1707 1723 0 +11.98(+0.70%)
Sep 20, 2016 1724 1729 1706 1711 0 -4.03(-0.24%)
Sep 19, 2016 1715 1727 1704 1715 0 +7.93(+0.46%)
Sep 16, 2016 1709 1715 1692 1707 0 -7.90(-0.46%)
Sep 15, 2016 1689 1719 1680 1715 0 +24.22(+1.43%)
Sep 14, 2016 1703 1711 1686 1690 0 -13.90(-0.82%)
Sep 13, 2016 1721 1729 1691 1704 0 -34.91(-2.01%)
Sep 12, 2016 1716 1744 1705 1739 0 +17.39(+1.01%)
Sep 09, 2016 1726 1739 1717 1722 0 -10.08(-0.58%)
Sep 08, 2016 1723 1736 1714 1732 0 +10.35(+0.60%)
Sep 07, 2016 1712 1726 1705 1721 0 +5.77(+0.34%)
Sep 06, 2016 1736 1741 1709 1716 0 -22.27(-1.28%)
Sep 02, 2016 1738 1738 1738 1738 0 +7.68(+0.44%)
Sep 01, 2016 1740 1744 1713 1730 0 -6.93(-0.40%)
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%)
Jun 01, 2016 1633 1663 1620 1658 0 +10.40(+0.63%)
May 31, 2016 1654 1660 1637 1648 0 -0.55(-0.03%)
May 27, 2016 1648 1648 1648 1648 0 +11.23(+0.69%)
May 26, 2016 1648 1650 1626 1637 0 -13.16(-0.80%)
May 25, 2016 1632 1661 1627 1650 0 +27.45(+1.69%)
May 24, 2016 1603 1630 1600 1623 0 +29.73(+1.87%)
May 23, 2016 1597 1604 1581 1593 0 -4.75(-0.30%)
May 20, 2016 1594 1610 1589 1598 0 +9.10(+0.57%)
May 19, 2016 1584 1603 1571 1589 0 -1.63(-0.10%)
May 18, 2016 1541 1596 1539 1590 0 +48.75(+3.16%)
May 17, 2016 1549 1568 1528 1542 0 -11.38(-0.73%)
May 16, 2016 1541 1564 1531 1553 0 +17.94(+1.17%)
May 13, 2016 1554 1568 1528 1535 0 -21.55(-1.38%)
May 12, 2016 1567 1577 1547 1557 0 -5.00(-0.32%)
May 11, 2016 1567 1579 1556 1562 0 -16.15(-1.02%)
May 10, 2016 1564 1584 1558 1578 0 +23.64(+1.52%)
May 09, 2016 1553 1568 1542 1554 0 -8.15(-0.52%)
May 06, 2016 1549 1566 1543 1562 0 +3.17(+0.20%)
May 05, 2016 1566 1574 1553 1559 0 -5.32(-0.34%)
May 04, 2016 1576 1587 1549 1564 0 -23.39(-1.47%)
May 03, 2016 1597 1609 1578 1588 0 -26.28(-1.63%)
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.