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 (%)
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%)
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.