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 (%)
Jun 29, 2018 2320 2338 2290 2292 0 -12.17(-0.53%)
Jun 28, 2018 2310 2330 2290 2305 0 -3.11(-0.13%)
Jun 27, 2018 2342 2362 2305 2308 0 -39.13(-1.67%)
Jun 26, 2018 2350 2361 2324 2347 0 -5.07(-0.22%)
Jun 25, 2018 2351 2366 2324 2352 0 -4.91(-0.21%)
Jun 22, 2018 2384 2393 2347 2357 0 -16.82(-0.71%)
Jun 21, 2018 2370 2395 2348 2374 0 -1.95(-0.08%)
Jun 20, 2018 2387 2402 2367 2376 0 -2.14(-0.09%)
Jun 19, 2018 2354 2383 2345 2378 0 +10.29(+0.43%)
Jun 18, 2018 2350 2380 2338 2367 0 +1.79(+0.08%)
Jun 15, 2018 2366 2375 2340 2366 0 -3.52(-0.15%)
Jun 14, 2018 2409 2416 2352 2369 0 -33.26(-1.38%)
Jun 13, 2018 2412 2436 2392 2402 0 -4.78(-0.20%)
Jun 12, 2018 2428 2437 2394 2407 0 -15.43(-0.64%)
Jun 11, 2018 2446 2458 2416 2423 0 -21.56(-0.88%)
Jun 08, 2018 2440 2452 2425 2444 0 +2.36(+0.10%)
Jun 07, 2018 2447 2460 2424 2442 0 -0.03(-0.00%)
Jun 06, 2018 2405 2449 2402 2442 0 +43.32(+1.81%)
Jun 05, 2018 2400 2410 2379 2398 0 -10.69(-0.44%)
Jun 04, 2018 2402 2413 2389 2409 0 +17.79(+0.74%)
Jun 01, 2018 2390 2408 2379 2391 0 +29.39(+1.24%)
May 31, 2018 2382 2395 2355 2362 0 -22.14(-0.93%)
May 30, 2018 2373 2395 2349 2384 0 +29.64(+1.26%)
May 29, 2018 2411 2424 2336 2354 0 -74.07(-3.05%)
May 25, 2018 2429 2429 2429 2429 0 -4.57(-0.19%)
May 24, 2018 2440 2447 2400 2433 0 -11.61(-0.47%)
May 23, 2018 2445 2461 2430 2445 0 -8.76(-0.36%)
May 22, 2018 2439 2477 2430 2453 0 +17.26(+0.71%)
May 21, 2018 2433 2451 2413 2436 0 +10.81(+0.45%)
May 18, 2018 2445 2448 2419 2425 0 -14.60(-0.60%)
May 17, 2018 2426 2445 2409 2440 0 +10.29(+0.42%)
May 16, 2018 2425 2440 2411 2430 0 +0.06(+0.00%)
May 15, 2018 2406 2448 2400 2430 0 +21.57(+0.90%)
May 14, 2018 2422 2431 2401 2408 0 -8.89(-0.37%)
May 11, 2018 2419 2436 2408 2417 0 -1.52(-0.06%)
May 10, 2018 2406 2430 2390 2418 0 +4.57(+0.19%)
May 09, 2018 2395 2429 2381 2414 0 +24.41(+1.02%)
May 08, 2018 2367 2411 2358 2390 0 +22.20(+0.94%)
May 07, 2018 2351 2380 2337 2367 0 +19.58(+0.83%)
May 04, 2018 2305 2365 2294 2348 0 +29.79(+1.29%)
May 03, 2018 2324 2339 2292 2318 0 -20.33(-0.87%)
May 02, 2018 2334 2371 2324 2338 0 -2.27(-0.10%)
May 01, 2018 2322 2351 2298 2341 0 +11.22(+0.48%)
Apr 30, 2018 2367 2379 2327 2329 0 -30.44(-1.29%)
Apr 27, 2018 2359 2380 2342 2360 0 +0.67(+0.03%)
Apr 26, 2018 2371 2384 2347 2359 0 -11.08(-0.47%)
Apr 25, 2018 2372 2390 2346 2370 0 -6.65(-0.28%)
Apr 24, 2018 2370 2404 2358 2377 0 +21.10(+0.90%)
Apr 23, 2018 2344 2368 2330 2356 0 +25.94(+1.11%)
Apr 20, 2018 2317 2352 2307 2330 0 +9.52(+0.41%)
Apr 19, 2018 2273 2328 2267 2320 0 +61.22(+2.71%)
Apr 18, 2018 2283 2294 2250 2259 0 -14.87(-0.65%)
Apr 17, 2018 2320 2329 2259 2274 0 -30.12(-1.31%)
Apr 16, 2018 2314 2323 2287 2304 0 +6.91(+0.30%)
Apr 13, 2018 2351 2354 2286 2297 0 -38.50(-1.65%)
Apr 12, 2018 2317 2352 2305 2336 0 +34.00(+1.48%)
Apr 11, 2018 2298 2320 2286 2302 0 -12.64(-0.55%)
Apr 10, 2018 2308 2324 2286 2314 0 +38.55(+1.69%)
Apr 09, 2018 2277 2324 2266 2276 0 +13.13(+0.58%)
Apr 06, 2018 2302 2314 2240 2263 0 -65.70(-2.82%)
Apr 05, 2018 2328 2339 2302 2328 0 +12.06(+0.52%)
Apr 04, 2018 2258 2324 2252 2316 0 +28.92(+1.26%)
Apr 03, 2018 2259 2296 2249 2287 0 +36.70(+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.