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, 2015 1641 1652 1622 1632 0 -12.64(-0.77%)
Apr 29, 2015 1635 1659 1625 1644 0 +5.59(+0.34%)
Apr 28, 2015 1619 1642 1613 1639 0 +17.45(+1.08%)
Apr 27, 2015 1632 1642 1611 1621 0 -7.30(-0.45%)
Apr 24, 2015 1621 1638 1608 1628 0 -0.90(-0.06%)
Apr 23, 2015 1648 1655 1622 1629 0 -29.21(-1.76%)
Apr 22, 2015 1651 1664 1637 1659 0 +6.24(+0.38%)
Apr 21, 2015 1659 1670 1645 1652 0 -3.19(-0.19%)
Apr 20, 2015 1652 1667 1646 1656 0 +12.46(+0.76%)
Apr 17, 2015 1658 1668 1634 1643 0 -26.74(-1.60%)
Apr 16, 2015 1668 1680 1655 1670 0 -2.66(-0.16%)
Apr 15, 2015 1664 1681 1656 1672 0 +11.83(+0.71%)
Apr 14, 2015 1671 1675 1653 1661 0 -14.13(-0.84%)
Apr 13, 2015 1663 1681 1658 1675 0 +12.41(+0.75%)
Apr 10, 2015 1665 1669 1653 1662 0 -0.61(-0.04%)
Apr 09, 2015 1661 1669 1646 1663 0 -0.04(-0.00%)
Apr 08, 2015 1670 1676 1656 1663 0 -3.38(-0.20%)
Apr 07, 2015 1670 1679 1659 1666 0 -3.20(-0.19%)
Apr 06, 2015 1651 1677 1641 1670 0 +2.54(+0.15%)
Apr 02, 2015 1667 1667 1667 1667 0 +11.81(+0.71%)
Apr 01, 2015 1658 1664 1637 1655 0 -10.73(-0.64%)
Mar 31, 2015 1660 1672 1653 1666 0 -3.02(-0.18%)
Mar 30, 2015 1653 1680 1651 1669 0 +22.42(+1.36%)
Mar 27, 2015 1658 1662 1638 1647 0 -6.37(-0.39%)
Mar 26, 2015 1642 1660 1631 1653 0 +7.64(+0.46%)
Mar 25, 2015 1672 1676 1640 1645 0 -26.31(-1.57%)
Mar 24, 2015 1679 1689 1665 1672 0 -10.96(-0.65%)
Mar 23, 2015 1691 1707 1677 1683 0 -8.75(-0.52%)
Mar 20, 2015 1686 1703 1675 1691 0 +14.55(+0.87%)
Mar 19, 2015 1675 1683 1660 1677 0 -6.05(-0.36%)
Mar 18, 2015 1676 1693 1667 1683 0 +5.07(+0.30%)
Mar 17, 2015 1662 1681 1655 1678 0 +7.00(+0.42%)
Mar 16, 2015 1665 1677 1654 1671 0 +10.45(+0.63%)
Mar 13, 2015 1664 1670 1638 1660 0 -3.15(-0.19%)
Mar 12, 2015 1637 1667 1623 1663 0 +40.96(+2.52%)
Mar 11, 2015 1612 1632 1606 1622 0 +13.01(+0.81%)
Mar 10, 2015 1623 1630 1606 1609 0 -33.91(-2.06%)
Mar 09, 2015 1638 1650 1631 1643 0 +7.08(+0.43%)
Mar 06, 2015 1626 1659 1622 1636 0 +14.34(+0.88%)
Mar 05, 2015 1616 1627 1603 1622 0 +5.92(+0.37%)
Mar 04, 2015 1616 1626 1611 1616 0 -12.59(-0.77%)
Mar 03, 2015 1629 1630 1626 1629 0 -12.17(-0.74%)
Mar 02, 2015 1629 1647 1621 1641 0 +11.63(+0.71%)
Feb 27, 2015 1638 1647 1624 1629 0 -12.37(-0.75%)
Feb 26, 2015 1641 1645 1634 1642 0 +6.35(+0.39%)
Feb 25, 2015 1632 1644 1625 1635 0 +0.65(+0.04%)
Feb 24, 2015 1625 1640 1616 1635 0 +10.36(+0.64%)
Feb 23, 2015 1623 1627 1612 1624 0 -7.56(-0.46%)
Feb 20, 2015 1618 1635 1599 1632 0 +11.09(+0.68%)
Feb 19, 2015 1616 1630 1605 1621 0 -0.73(-0.05%)
Feb 18, 2015 1636 1639 1616 1621 0 -19.14(-1.17%)
Feb 17, 2015 1635 1647 1622 1641 0 +5.78(+0.35%)
Feb 13, 2015 1635 1635 1635 1635 0 -0.72(-0.04%)
Feb 12, 2015 1611 1638 1604 1635 0 +33.24(+2.07%)
Feb 11, 2015 1606 1615 1590 1602 0 -11.90(-0.74%)
Feb 10, 2015 1620 1626 1600 1614 0 +6.08(+0.38%)
Feb 09, 2015 1616 1624 1600 1608 0 -18.77(-1.15%)
Feb 06, 2015 1610 1641 1605 1627 0 +30.73(+1.93%)
Feb 05, 2015 1573 1599 1568 1596 0 +28.33(+1.81%)
Feb 04, 2015 1571 1584 1561 1568 0 -5.31(-0.34%)
Feb 03, 2015 1562 1583 1556 1573 0 +20.11(+1.29%)
Feb 02, 2015 1533 1559 1519 1553 0 +28.98(+1.90%)
Jan 30, 2015 1530 1556 1514 1524 0 -21.68(-1.40%)
Jan 29, 2015 1535 1555 1520 1546 0 +18.06(+1.18%)
Jan 28, 2015 1567 1575 1523 1528 0 -30.72(-1.97%)
Jan 27, 2015 1563 1576 1549 1558 0 -25.28(-1.60%)
Jan 26, 2015 1578 1591 1559 1584 0 +7.56(+0.48%)
Jan 23, 2015 1586 1593 1565 1576 0 -8.98(-0.57%)
Jan 22, 2015 1567 1592 1561 1585 0 +56.17(+3.67%)
Jan 21, 2015 1531 1548 1521 1529 0 -7.27(-0.47%)
Jan 20, 2015 1548 1559 1526 1536 0 -11.53(-0.75%)
Jan 16, 2015 1517 1553 1516 1548 0 +23.31(+1.53%)
Jan 15, 2015 1526 1542 1515 1524 0 -10.88(-0.71%)
Jan 14, 2015 1541 1554 1511 1535 0 -26.82(-1.72%)
Jan 13, 2015 1562 1562 1562 1562 0 +0.32(+0.02%)
Jan 12, 2015 1576 1581 1553 1562 0 -15.39(-0.98%)
Jan 09, 2015 1613 1618 1573 1577 0 -36.26(-2.25%)
Jan 08, 2015 1602 1621 1595 1613 0 +23.43(+1.47%)
Jan 07, 2015 1591 1598 1569 1590 0 +18.74(+1.19%)
Jan 06, 2015 1604 1612 1563 1571 0 -30.80(-1.92%)
Jan 05, 2015 1637 1643 1596 1602 0 -43.03(-2.62%)
Jan 02, 2015 1666 1672 1627 1645 0 -13.98(-0.84%)
Dec 31, 2014 1659 1659 1659 1659 0 -15.11(-0.90%)
Dec 30, 2014 1671 1686 1660 1674 0 -1.94(-0.12%)
Dec 29, 2014 1666 1690 1661 1676 0 +6.89(+0.41%)
Dec 26, 2014 1668 1676 1660 1669 0 +5.11(+0.31%)
Dec 24, 2014 1664 1664 1664 1664 0 -2.92(-0.18%)
Dec 23, 2014 1653 1675 1646 1667 0 +15.84(+0.96%)
Dec 22, 2014 1636 1654 1627 1651 0 +15.95(+0.98%)
Dec 19, 2014 1643 1651 1622 1635 0 -5.31(-0.32%)
Dec 18, 2014 1632 1646 1619 1640 0 +24.95(+1.54%)
Dec 17, 2014 1582 1620 1575 1616 0 +35.86(+2.27%)
Dec 16, 2014 1580 1603 1578 1580 0 -7.83(-0.49%)
Dec 15, 2014 1607 1617 1577 1588 0 -11.51(-0.72%)
Dec 12, 2014 1616 1629 1595 1599 0 -28.86(-1.77%)
Dec 11, 2014 1627 1645 1622 1628 0 +4.89(+0.30%)
Dec 10, 2014 1652 1663 1621 1623 0 -38.31(-2.31%)
Dec 09, 2014 1632 1664 1624 1661 0 +15.03(+0.91%)
Dec 08, 2014 1647 1662 1633 1646 0 -0.91(-0.06%)
Dec 05, 2014 1620 1654 1618 1647 0 +32.12(+1.99%)
Dec 04, 2014 1614 1622 1599 1615 0 -0.16(-0.01%)
Dec 03, 2014 1597 1621 1589 1615 0 +17.46(+1.09%)
Dec 02, 2014 1583 1603 1578 1598 0 +18.77(+1.19%)
Dec 01, 2014 1598 1603 1570 1579 0 -23.42(-1.46%)
Nov 28, 2014 1623 1630 1601 1602 0 -18.42(-1.14%)
Nov 26, 2014 1621 1621 1621 1621 0 -0.59(-0.04%)
Nov 25, 2014 1622 1627 1605 1621 0 +0.18(+0.01%)
Nov 24, 2014 1607 1625 1599 1621 0 +21.47(+1.34%)
Nov 21, 2014 1622 1626 1592 1600 0 -9.05(-0.56%)
Nov 20, 2014 1592 1612 1588 1609 0 +5.62(+0.35%)
Nov 19, 2014 1606 1611 1586 1603 0 -2.90(-0.18%)
Nov 18, 2014 1604 1617 1598 1606 0 +3.19(+0.20%)
Nov 17, 2014 1607 1612 1592 1603 0 -5.97(-0.37%)
Nov 14, 2014 1617 1624 1604 1609 0 -7.14(-0.44%)
Nov 13, 2014 1619 1629 1608 1616 0 -8.73(-0.54%)
Nov 12, 2014 1602 1630 1600 1625 0 -11.83(-0.72%)
Nov 11, 2014 1640 1646 1629 1637 0 -3.39(-0.21%)
Nov 10, 2014 1626 1645 1621 1640 0 +11.20(+0.69%)
Nov 07, 2014 1628 1637 1616 1629 0 -3.27(-0.20%)
Nov 06, 2014 1622 1636 1608 1632 0 +10.59(+0.65%)
Nov 05, 2014 1621 1628 1608 1621 0 +1.23(+0.08%)
Nov 04, 2014 1621 1626 1605 1620 0 -0.50(-0.03%)
Nov 03, 2014 1622 1632 1608 1621 0 +0.30(+0.02%)
Oct 31, 2014 1623 1634 1606 1620 0 +15.72(+0.98%)
Oct 30, 2014 1591 1613 1581 1605 0 +15.82(+1.00%)
Oct 28, 2014 1557 1592 1557 1589 0 +28.79(+1.85%)
Oct 27, 2014 1542 1566 1549 1560 0 +3.02(+0.19%)
Oct 24, 2014 1534 1563 1540 1557 0 +11.14(+0.72%)
Oct 23, 2014 1530 1561 1537 1546 0 +3.25(+0.21%)
Oct 21, 2014 1500 1548 1520 1543 0 +25.21(+1.66%)
Oct 20, 2014 1487 1524 1502 1517 0 +5.55(+0.37%)
Oct 17, 2014 1535 1543 1504 1512 0 -22.88(-1.49%)
Oct 16, 2014 1474 1548 1496 1535 0 -6.78(-0.44%)
Oct 15, 2014 1563 1571 1518 1542 0 -41.25(-2.61%)
Oct 14, 2014 1574 1596 1568 1583 0 +14.69(+0.94%)
Oct 13, 2014 1503 1586 1556 1568 0 +9.56(+0.61%)
Oct 10, 2014 1563 1585 1552 1559 0 -2.46(-0.16%)
Oct 09, 2014 1589 1591 1556 1561 0 -27.16(-1.71%)
Oct 08, 2014 1566 1592 1559 1588 0 +23.60(+1.51%)
Oct 07, 2014 1571 1581 1559 1565 0 -14.40(-0.91%)
Oct 06, 2014 1586 1593 1576 1579 0 -0.54(-0.03%)
Oct 03, 2014 1583 1593 1576 1580 0 +9.79(+0.62%)
Oct 02, 2014 1562 1582 1553 1570 0 +10.98(+0.70%)
Oct 01, 2014 1561 1576 1551 1559 0 -4.48(-0.29%)
Sep 30, 2014 1569 1579 1557 1563 0 -7.27(-0.46%)
Sep 29, 2014 1563 1577 1559 1571 0 -6.58(-0.42%)
Sep 26, 2014 1568 1580 1561 1577 0 +12.91(+0.83%)
Sep 25, 2014 1583 1587 1559 1564 0 -53.86(-3.33%)
Sep 19, 2014 1629 1641 1614 1618 0 -4.19(-0.26%)
Sep 18, 2014 1612 1631 1608 1622 0 +16.40(+1.02%)
Sep 17, 2014 1560 1619 1594 1606 0 +6.47(+0.40%)
Sep 16, 2014 1534 1611 1591 1599 0 -0.52(-0.03%)
Sep 15, 2014 1606 1610 1594 1600 0 -7.87(-0.49%)
Sep 12, 2014 1607 1622 1597 1608 0 +3.24(+0.20%)
Sep 11, 2014 1592 1608 1589 1605 0 +15.69(+0.99%)
Sep 10, 2014 1552 1592 1570 1589 0 +18.63(+1.19%)
Sep 09, 2014 1526 1581 1564 1570 0 -12.35(-0.78%)
Sep 08, 2014 1523 1590 1568 1583 0 -0.15(-0.01%)
Sep 05, 2014 1546 1586 1569 1583 0 -2.34(-0.15%)
Sep 04, 2014 1587 1600 1580 1585 0 +0.81(+0.05%)
Sep 03, 2014 1562 1600 1579 1584 0 -7.04(-0.44%)
Sep 02, 2014 1574 1600 1577 1591 0 +9.81(+0.62%)
Aug 29, 2014 1581 1581 1581 0 +6.84(+0.43%)
Aug 28, 2014 1553 1583 1565 1575 0 -5.25(-0.33%)
Aug 27, 2014 1552 1596 1576 1580 0 -9.82(-0.62%)
Aug 26, 2014 1547 1596 1580 1590 0 +8.08(+0.51%)
Aug 25, 2014 1557 1589 1569 1582 0 +12.90(+0.82%)
Aug 22, 2014 1542 1578 1560 1569 0 -0.65(-0.04%)
Aug 21, 2014 1515 1577 1549 1569 0 +16.97(+1.09%)
Aug 20, 2014 1480 1559 1543 1552 0 -2.36(-0.15%)
Aug 19, 2014 1518 1564 1549 1555 0 +2.75(+0.18%)
Aug 18, 2014 1517 1560 1540 1552 0 +20.19(+1.32%)
Aug 15, 2014 1527 1551 1522 1532 0 -7.74(-0.50%)
Aug 14, 2014 1515 1551 1535 1540 0 -0.35(-0.02%)
Aug 13, 2014 1522 1546 1531 1540 0 +8.97(+0.59%)
Aug 12, 2014 1531 1542 1524 1531 0 -6.36(-0.41%)
Aug 11, 2014 1518 1548 1528 1537 0 +5.56(+0.36%)
Aug 08, 2014 1507 1535 1518 1532 0 +9.39(+0.62%)
Aug 07, 2014 1539 1544 1516 1522 0 -12.28(-0.80%)
Aug 06, 2014 1531 1544 1522 1535 0 -0.13(-0.01%)
Aug 05, 2014 1537 1552 1527 1535 0 -11.07(-0.72%)
Aug 04, 2014 1503 1552 1531 1546 0 +4.14(+0.27%)
Aug 01, 2014 1522 1565 1533 1542 0 -13.57(-0.87%)
Jul 31, 2014 1570 1579 1552 1555 0 -16.13(-1.03%)
Jul 23, 2014 1527 1579 1559 1571 0 +0.95(+0.06%)
Jul 22, 2014 1556 1578 1556 1570 0 +6.04(+0.39%)
Jul 21, 2014 1550 1579 1545 1564 0 -44.56(-2.77%)
Jul 18, 2014 1578 1615 1586 1609 0 +23.67(+1.49%)
Jul 17, 2014 1588 1626 1580 1585 0 -43.59(-2.68%)
Jul 16, 2014 1624 1654 1624 1629 0 -17.01(-1.03%)
Jul 15, 2014 1592 1652 1632 1646 0 +11.85(+0.73%)
Jul 14, 2014 1614 1656 1629 1634 0 -1.96(-0.12%)
Jul 11, 2014 1611 1643 1619 1636 0 +1.06(+0.06%)
Jul 10, 2014 1595 1644 1617 1635 0 -8.26(-0.50%)
Jul 09, 2014 1611 1653 1637 1643 0 +1.44(+0.09%)
Jul 08, 2014 1640 1657 1636 1642 0 -15.56(-0.94%)
Jul 07, 2014 1634 1669 1650 1657 0 -7.39(-0.44%)
Jul 03, 2014 1665 1665 1665 0 +16.26(+0.99%)
Jul 02, 2014 1631 1660 1641 1648 0 -7.95(-0.48%)
Jul 01, 2014 1630 1671 1640 1656 0 +14.23(+0.87%)
Jun 30, 2014 1612 1648 1627 1642 0 +3.03(+0.18%)
Jun 27, 2014 1610 1645 1620 1639 0 +9.54(+0.59%)
Jun 26, 2014 1591 1635 1612 1630 0 -3.01(-0.18%)
Jun 25, 2014 1605 1636 1605 1633 0 +6.47(+0.40%)
Jun 24, 2014 1594 1649 1622 1626 0 -7.87(-0.48%)
Jun 23, 2014 1611 1643 1623 1634 0 -3.43(-0.21%)
Jun 20, 2014 1616 1644 1625 1637 0 +13.37(+0.82%)
Jun 19, 2014 1594 1629 1599 1624 0 -2.49(-0.15%)
Jun 18, 2014 1603 1631 1609 1627 0 +8.71(+0.54%)
Jun 17, 2014 1569 1626 1599 1618 0 +14.84(+0.93%)
Jun 16, 2014 1600 1614 1592 1603 0 -7.09(-0.44%)
Jun 13, 2014 1587 1630 1604 1610 0 -4.06(-0.25%)
Jun 12, 2014 1581 1628 1602 1614 0 -10.89(-0.67%)
Jun 11, 2014 1586 1634 1602 1625 0 -2.02(-0.12%)
Jun 10, 2014 1625 1633 1610 1627 0 +16.81(+1.04%)
Jun 06, 2014 1600 1617 1591 1610 0 +15.22(+0.95%)
Jun 05, 2014 1579 1599 1569 1595 0 +18.01(+1.14%)
Jun 04, 2014 1574 1586 1569 1577 0 -0.33(-0.02%)
Jun 03, 2014 1539 1587 1567 1577 0 -0.11(-0.01%)
Jun 02, 2014 1575 1585 1559 1577 0 +5.84(+0.37%)
May 30, 2014 1571 1584 1564 1572 0 -0.55(-0.03%)
May 29, 2014 1555 1585 1564 1572 0 -6.85(-0.43%)
May 28, 2014 1548 1588 1566 1579 0 +0.58(+0.04%)
May 27, 2014 1534 1588 1564 1578 0 +15.61(+1.00%)
May 23, 2014 1563 1563 1563 0 +4.31(+0.28%)
May 22, 2014 1555 1566 1550 1559 0 +5.10(+0.33%)
May 21, 2014 1552 1564 1542 1553 0 +8.51(+0.55%)
May 20, 2014 1546 1556 1534 1545 0 -12.06(-0.77%)
May 19, 2014 1536 1560 1535 1557 0 +24.77(+1.62%)
May 16, 2014 1528 1537 1515 1532 0 +1.64(+0.11%)
May 15, 2014 1497 1541 1508 1531 0 -14.24(-0.92%)
May 14, 2014 1536 1569 1540 1545 0 -28.60(-1.82%)
May 13, 2014 1557 1595 1568 1573 0 -15.36(-0.97%)
May 12, 2014 1513 1594 1563 1589 0 +25.40(+1.62%)
May 09, 2014 1506 1569 1538 1563 0 +13.92(+0.90%)
May 08, 2014 1510 1567 1544 1549 0 -2.62(-0.17%)
May 07, 2014 1531 1556 1528 1552 0 +15.74(+1.02%)
May 06, 2014 1493 1558 1533 1536 0 -22.30(-1.43%)
May 05, 2014 1557 1569 1540 1559 0 +0.56(+0.04%)
May 02, 2014 1555 1579 1548 1558 0 +4.80(+0.31%)
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.