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 30, 2020 2100 2126 2099 2119 0 +13.92(+0.66%)
Jun 29, 2020 2083 2111 2080 2105 0 +30.74(+1.48%)
Jun 26, 2020 2093 2097 2065 2074 0 -29.02(-1.38%)
Jun 25, 2020 2079 2105 2076 2103 0 +21.64(+1.04%)
Jun 24, 2020 2097 2101 2076 2081 0 -24.26(-1.15%)
Jun 23, 2020 2120 2127 2103 2106 0 -6.20(-0.29%)
Jun 22, 2020 2103 2118 2097 2112 0 +3.64(+0.17%)
Jun 19, 2020 2124 2131 2096 2108 0 -8.91(-0.42%)
Jun 18, 2020 2102 2126 2100 2117 0 +5.49(+0.26%)
Jun 17, 2020 2140 2143 2108 2112 0 -24.20(-1.13%)
Jun 16, 2020 2138 2150 2121 2136 0 +21.74(+1.03%)
Jun 15, 2020 2082 2124 2074 2114 0 +8.49(+0.40%)
Jun 12, 2020 2121 2127 2087 2106 0 +12.14(+0.58%)
Jun 11, 2020 2114 2124 2090 2094 0 -57.09(-2.65%)
Jun 10, 2020 2186 2190 2149 2151 0 -37.31(-1.71%)
Jun 09, 2020 2184 2201 2170 2188 0 -13.96(-0.63%)
Jun 08, 2020 2204 2214 2187 2202 0 +11.90(+0.54%)
Jun 05, 2020 2177 2203 2166 2190 0 +45.33(+2.11%)
Jun 04, 2020 2127 2149 2120 2145 0 +13.39(+0.63%)
Jun 03, 2020 2118 2146 2113 2131 0 +28.71(+1.37%)
Jun 02, 2020 2113 2119 2097 2103 0 -3.94(-0.19%)
Jun 01, 2020 2117 2126 2102 2107 0 -5.95(-0.28%)
May 29, 2020 2114 2124 2101 2112 0 -15.63(-0.73%)
May 28, 2020 2157 2161 2121 2128 0 -20.75(-0.97%)
May 27, 2020 2125 2153 2113 2149 0 +43.63(+2.07%)
May 26, 2020 2090 2113 2084 2105 0 +38.78(+1.88%)
May 22, 2020 2074 2078 2058 2066 0 -3.40(-0.16%)
May 21, 2020 2070 2083 2065 2070 0 -3.00(-0.14%)
May 20, 2020 2054 2079 2051 2073 0 +30.56(+1.50%)
May 19, 2020 2068 2074 2041 2042 0 -31.18(-1.50%)
May 18, 2020 2044 2077 2043 2073 0 +51.12(+2.53%)
May 15, 2020 2020 2030 2010 2022 0 +0.84(+0.04%)
May 14, 2020 2006 2030 1988 2022 0 +4.39(+0.22%)
May 13, 2020 2037 2041 2005 2017 0 -25.55(-1.25%)
May 12, 2020 2075 2078 2040 2043 0 -32.09(-1.55%)
May 11, 2020 2089 2096 2066 2075 0 -22.78(-1.09%)
May 08, 2020 2086 2102 2081 2098 0 +27.53(+1.33%)
May 07, 2020 2077 2091 2065 2070 0 +0.15(+0.01%)
May 06, 2020 2093 2099 2065 2070 0 -19.08(-0.91%)
May 05, 2020 2123 2133 2086 2089 0 -21.68(-1.03%)
May 04, 2020 2100 2117 2089 2111 0 +1.62(+0.08%)
May 01, 2020 2118 2130 2094 2109 0 -25.47(-1.19%)
Apr 30, 2020 2145 2156 2122 2134 0 -25.26(-1.17%)
Apr 29, 2020 2144 2181 2133 2160 0 +36.54(+1.72%)
Apr 28, 2020 2122 2139 2109 2123 0 +18.89(+0.90%)
Apr 27, 2020 2074 2112 2067 2104 0 +39.84(+1.93%)
Apr 24, 2020 2057 2071 2047 2064 0 +11.24(+0.55%)
Apr 23, 2020 2050 2069 2043 2053 0 +3.09(+0.15%)
Apr 22, 2020 2064 2072 2044 2050 0 -1.58(-0.08%)
Apr 21, 2020 2039 2058 2031 2052 0 -2.93(-0.14%)
Apr 20, 2020 2050 2074 2041 2055 0 -9.60(-0.47%)
Apr 17, 2020 2044 2072 2040 2064 0 +39.53(+1.95%)
Apr 16, 2020 2040 2044 2009 2025 0 -16.70(-0.82%)
Apr 15, 2020 2056 2063 2036 2041 0 -35.42(-1.71%)
Apr 14, 2020 2101 2109 2065 2077 0 -9.52(-0.46%)
Apr 13, 2020 2118 2123 2078 2086 0 -32.13(-1.52%)
Apr 09, 2020 2089 2127 2084 2118 0 +42.86(+2.06%)
Apr 08, 2020 2064 2085 2051 2076 0 +21.41(+1.04%)
Apr 07, 2020 2068 2085 2046 2054 0 +1.72(+0.08%)
Apr 06, 2020 2038 2059 2030 2052 0 +37.37(+1.85%)
Apr 03, 2020 2036 2046 2004 2015 0 -27.03(-1.32%)
Apr 02, 2020 2032 2056 2020 2042 0 +3.75(+0.18%)
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.