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, 2018 2385 2410 2340 2343 0 -33.81(-1.42%)
Feb 27, 2018 2406 2434 2374 2377 0 -38.55(-1.60%)
Feb 26, 2018 2407 2420 2384 2415 0 +14.73(+0.61%)
Feb 23, 2018 2374 2403 2362 2400 0 +38.30(+1.62%)
Feb 22, 2018 2370 2374 2353 2362 0 -30.18(-1.26%)
Feb 21, 2018 2374 2424 2369 2392 0 +21.00(+0.89%)
Feb 20, 2018 2383 2406 2361 2371 0 -22.40(-0.94%)
Feb 16, 2018 2394 2394 2394 2394 0 +12.33(+0.52%)
Feb 15, 2018 2386 2402 2365 2381 0 +6.53(+0.27%)
Feb 14, 2018 2315 2382 2311 2375 0 +52.37(+2.26%)
Feb 13, 2018 2305 2327 2299 2322 0 +7.48(+0.32%)
Feb 12, 2018 2306 2343 2287 2315 0 +18.84(+0.82%)
Feb 09, 2018 2278 2316 2233 2296 0 +49.98(+2.23%)
Feb 08, 2018 2328 2337 2242 2246 0 -89.96(-3.85%)
Feb 07, 2018 2320 2349 2313 2336 0 +6.96(+0.30%)
Feb 06, 2018 2259 2344 2238 2329 0 +0.28(+0.01%)
Feb 05, 2018 2367 2395 2301 2329 0 -67.09(-2.80%)
Feb 02, 2018 2416 2437 2388 2396 0 -26.36(-1.09%)
Feb 01, 2018 2391 2429 2385 2422 0 +25.50(+1.06%)
Jan 31, 2018 2402 2424 2385 2397 0 -3.18(-0.13%)
Jan 30, 2018 2390 2414 2385 2400 0 -7.30(-0.30%)
Jan 29, 2018 2406 2429 2398 2407 0 -2.71(-0.11%)
Jan 26, 2018 2402 2421 2375 2410 0 +18.21(+0.76%)
Jan 25, 2018 2412 2418 2377 2392 0 -8.92(-0.37%)
Jan 24, 2018 2415 2432 2392 2401 0 -3.00(-0.12%)
Jan 23, 2018 2399 2424 2382 2404 0 -3.98(-0.17%)
Jan 22, 2018 2410 2422 2385 2408 0 -4.24(-0.18%)
Jan 19, 2018 2386 2423 2380 2412 0 +31.53(+1.32%)
Jan 18, 2018 2392 2433 2348 2380 0 +13.57(+0.57%)
Jan 17, 2018 2365 2377 2336 2367 0 +14.79(+0.63%)
Jan 16, 2018 2368 2384 2340 2352 0 -9.62(-0.41%)
Jan 12, 2018 2362 2362 2362 2362 0 +3.57(+0.15%)
Jan 11, 2018 2338 2365 2325 2358 0 +32.14(+1.38%)
Jan 10, 2018 2305 2354 2301 2326 0 +24.98(+1.09%)
Jan 09, 2018 2289 2327 2285 2301 0 +21.41(+0.94%)
Jan 08, 2018 2275 2287 2261 2280 0 +5.81(+0.26%)
Jan 05, 2018 2273 2280 2249 2274 0 +10.95(+0.48%)
Jan 04, 2018 2250 2288 2244 2263 0 +25.18(+1.13%)
Jan 03, 2018 2224 2251 2212 2238 0 +12.59(+0.57%)
Jan 02, 2018 2230 2237 2214 2225 0 +8.13(+0.37%)
Dec 29, 2017 2217 2217 2217 2217 0 -20.27(-0.91%)
Dec 28, 2017 2233 2244 2219 2237 0 +8.26(+0.37%)
Dec 27, 2017 2235 2245 2215 2229 0 -8.30(-0.37%)
Dec 26, 2017 2249 2264 2226 2237 0 -17.17(-0.76%)
Dec 22, 2017 2265 2272 2241 2254 0 -5.66(-0.25%)
Dec 21, 2017 2246 2271 2241 2260 0 +21.76(+0.97%)
Dec 20, 2017 2263 2272 2225 2238 0 -10.15(-0.45%)
Dec 19, 2017 2264 2273 2236 2248 0 -7.65(-0.34%)
Dec 18, 2017 2249 2270 2236 2256 0 +23.82(+1.07%)
Dec 15, 2017 2205 2253 2191 2232 0 +37.84(+1.72%)
Dec 14, 2017 2225 2233 2185 2194 0 -24.76(-1.12%)
Dec 13, 2017 2236 2257 2209 2219 0 -21.78(-0.97%)
Dec 12, 2017 2234 2255 2215 2241 0 +23.69(+1.07%)
Dec 11, 2017 2226 2235 2210 2217 0 -9.21(-0.41%)
Dec 08, 2017 2240 2246 2209 2226 0 -4.36(-0.20%)
Dec 07, 2017 2221 2248 2209 2231 0 +4.28(+0.19%)
Dec 06, 2017 2240 2253 2223 2227 0 -16.21(-0.72%)
Dec 05, 2017 2281 2288 2235 2243 0 -29.93(-1.32%)
Dec 04, 2017 2275 2309 2261 2273 0 +32.87(+1.47%)
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.