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 (%)
Mar 29, 2019 2095 2104 2068 2082 0 +2.24(+0.11%)
Mar 28, 2019 2052 2084 2042 2080 0 +33.15(+1.62%)
Mar 27, 2019 2035 2058 2017 2047 0 +4.01(+0.20%)
Mar 26, 2019 2028 2059 2009 2043 0 +32.03(+1.59%)
Mar 25, 2019 2017 2044 1990 2011 0 -3.12(-0.15%)
Mar 22, 2019 2084 2091 2008 2014 0 -90.15(-4.28%)
Mar 21, 2019 2122 2133 2095 2104 0 -30.39(-1.42%)
Mar 20, 2019 2188 2201 2131 2134 0 -58.52(-2.67%)
Mar 19, 2019 2245 2252 2190 2193 0 -44.65(-2.00%)
Mar 18, 2019 2217 2248 2214 2238 0 +22.75(+1.03%)
Mar 15, 2019 2218 2238 2203 2215 0 -6.38(-0.29%)
Mar 14, 2019 2220 2231 2207 2221 0 +2.65(+0.12%)
Mar 13, 2019 2210 2229 2196 2219 0 +14.60(+0.66%)
Mar 12, 2019 2224 2231 2196 2204 0 -15.04(-0.68%)
Mar 11, 2019 2205 2226 2192 2219 0 +18.80(+0.85%)
Mar 08, 2019 2181 2205 2175 2200 0 +4.21(+0.19%)
Mar 07, 2019 2225 2232 2186 2196 0 -41.55(-1.86%)
Mar 06, 2019 2282 2288 2229 2238 0 -50.66(-2.21%)
Mar 05, 2019 2290 2301 2259 2288 0 -6.37(-0.28%)
Mar 04, 2019 2300 2321 2274 2295 0 -0.07(-0.00%)
Mar 01, 2019 2275 2305 2262 2295 0 +24.19(+1.07%)
Feb 28, 2019 2277 2285 2262 2270 0 -3.89(-0.17%)
Feb 27, 2019 2266 2282 2254 2274 0 +10.34(+0.46%)
Feb 26, 2019 2274 2292 2253 2264 0 -18.16(-0.80%)
Feb 25, 2019 2304 2312 2278 2282 0 -10.44(-0.46%)
Feb 22, 2019 2300 2308 2278 2293 0 -4.01(-0.17%)
Feb 21, 2019 2297 2308 2282 2297 0 +0.36(+0.02%)
Feb 20, 2019 2269 2300 2259 2296 0 +25.71(+1.13%)
Feb 19, 2019 2239 2275 2224 2271 0 +21.81(+0.97%)
Feb 15, 2019 2223 2258 2218 2249 0 +44.14(+2.00%)
Feb 14, 2019 2214 2220 2188 2205 0 -25.43(-1.14%)
Feb 13, 2019 2239 2251 2219 2230 0 -8.32(-0.37%)
Feb 12, 2019 2228 2252 2220 2238 0 +15.75(+0.71%)
Feb 11, 2019 2212 2228 2200 2223 0 +17.91(+0.81%)
Feb 08, 2019 2214 2228 2184 2205 0 -11.49(-0.52%)
Feb 07, 2019 2228 2250 2163 2216 0 +55.32(+2.56%)
Feb 06, 2019 2161 2180 2151 2161 0 -5.27(-0.24%)
Feb 05, 2019 2176 2183 2151 2166 0 -10.29(-0.47%)
Feb 04, 2019 2163 2179 2151 2176 0 +13.01(+0.60%)
Feb 01, 2019 2160 2176 2149 2163 0 +6.74(+0.31%)
Jan 31, 2019 2155 2167 2119 2157 0 -10.44(-0.48%)
Jan 30, 2019 2180 2188 2157 2167 0 -8.64(-0.40%)
Jan 29, 2019 2166 2191 2159 2176 0 +5.36(+0.25%)
Jan 28, 2019 2156 2182 2145 2170 0 +0.14(+0.01%)
Jan 25, 2019 2165 2183 2147 2170 0 +10.38(+0.48%)
Jan 24, 2019 2158 2176 2134 2160 0 -6.89(-0.32%)
Jan 23, 2019 2166 2186 2152 2167 0 +9.12(+0.42%)
Jan 22, 2019 2157 2181 2144 2158 0 -10.20(-0.47%)
Jan 18, 2019 2137 2178 2125 2168 0 +36.04(+1.69%)
Jan 17, 2019 2083 2142 2068 2132 0 +19.74(+0.93%)
Jan 16, 2019 2080 2127 2069 2112 0 +47.21(+2.29%)
Jan 15, 2019 2053 2071 2028 2065 0 +7.87(+0.38%)
Jan 14, 2019 2028 2072 2024 2057 0 +13.96(+0.68%)
Jan 11, 2019 2016 2053 2009 2043 0 -3.68(-0.18%)
Jan 10, 2019 2029 2060 2020 2047 0 -11.27(-0.55%)
Jan 09, 2019 2049 2069 2033 2058 0 +14.40(+0.70%)
Jan 08, 2019 2042 2055 2012 2044 0 +10.81(+0.53%)
Jan 07, 2019 2014 2052 2000 2033 0 +14.16(+0.70%)
Jan 04, 2019 1998 2030 1988 2019 0 +50.59(+2.57%)
Jan 03, 2019 1970 1999 1956 1968 0 -10.75(-0.54%)
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.