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 (%)
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%)
Apr 01, 2020 2051 2060 2027 2038 0 -33.87(-1.63%)
Mar 31, 2020 2058 2084 2050 2072 0 +8.60(+0.42%)
Mar 30, 2020 2050 2070 2034 2064 0 +16.76(+0.82%)
Mar 27, 2020 2052 2069 2034 2047 0 -26.78(-1.29%)
Mar 26, 2020 2047 2081 2035 2074 0 +33.40(+1.64%)
Mar 25, 2020 2044 2065 2022 2040 0 -0.23(-0.01%)
Mar 24, 2020 2020 2050 2004 2041 0 +46.18(+2.32%)
Mar 23, 2020 2001 2021 1959 1994 0 -6.00(-0.30%)
Mar 20, 2020 2046 2070 1987 2000 0 -46.97(-2.29%)
Mar 19, 2020 2005 2063 1988 2047 0 +37.42(+1.86%)
Mar 18, 2020 2052 2074 1996 2010 0 -73.95(-3.55%)
Mar 17, 2020 2037 2092 2014 2084 0 +55.09(+2.72%)
Mar 16, 2020 2029 2071 2004 2029 0 -68.77(-3.28%)
Mar 13, 2020 2079 2114 2046 2098 0 +41.17(+2.00%)
Mar 12, 2020 2068 2101 2039 2056 0 -49.90(-2.37%)
Mar 11, 2020 2126 2140 2100 2106 0 -38.60(-1.80%)
Mar 10, 2020 2148 2158 2112 2145 0 +16.80(+0.79%)
Mar 09, 2020 2169 2190 2119 2128 0 -82.98(-3.75%)
Mar 06, 2020 2207 2228 2195 2211 0 -18.03(-0.81%)
Mar 05, 2020 2246 2256 2220 2229 0 -38.30(-1.69%)
Mar 04, 2020 2263 2273 2243 2267 0 +12.25(+0.54%)
Mar 03, 2020 2271 2283 2248 2255 0 -19.02(-0.84%)
Mar 02, 2020 2242 2277 2233 2274 0 +31.18(+1.39%)
Feb 28, 2020 2254 2270 2225 2243 0 -29.55(-1.30%)
Feb 27, 2020 2292 2306 2267 2272 0 -30.44(-1.32%)
Feb 26, 2020 2314 2320 2299 2303 0 -7.65(-0.33%)
Feb 25, 2020 2333 2337 2306 2311 0 -21.95(-0.94%)
Feb 24, 2020 2333 2340 2325 2333 0 -18.22(-0.78%)
Feb 21, 2020 2355 2357 2343 2351 0 -5.42(-0.23%)
Feb 20, 2020 2350 2360 2347 2356 0 +4.90(+0.21%)
Feb 19, 2020 2352 2358 2347 2351 0 -0.13(-0.01%)
Feb 18, 2020 2357 2361 2346 2351 0 -7.91(-0.34%)
Feb 14, 2020 2365 2367 2357 2359 0 -6.10(-0.26%)
Feb 13, 2020 2358 2370 2355 2365 0 +4.38(+0.19%)
Feb 12, 2020 2365 2367 2357 2361 0 +1.21(+0.05%)
Feb 11, 2020 2359 2368 2356 2360 0 +3.30(+0.14%)
Feb 10, 2020 2353 2359 2348 2357 0 +1.00(+0.04%)
Feb 07, 2020 2360 2363 2352 2356 0 -6.86(-0.29%)
Feb 06, 2020 2373 2375 2360 2362 0 -6.51(-0.27%)
Feb 05, 2020 2364 2373 2358 2369 0 +13.45(+0.57%)
Feb 04, 2020 2355 2362 2349 2355 0 +8.17(+0.35%)
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.