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, 2019 2270 2281 2248 2264 0 -9.54(-0.42%)
Apr 29, 2019 2253 2293 2246 2273 0 +22.33(+0.99%)
Apr 26, 2019 2230 2255 2217 2251 0 +23.84(+1.07%)
Apr 25, 2019 2210 2240 2194 2227 0 +9.67(+0.44%)
Apr 24, 2019 2200 2228 2189 2217 0 +8.10(+0.37%)
Apr 23, 2019 2188 2215 2167 2209 0 +24.71(+1.13%)
Apr 22, 2019 2189 2204 2168 2184 0 -11.42(-0.52%)
Apr 18, 2019 2213 2225 2162 2196 0 -22.13(-1.00%)
Apr 17, 2019 2216 2231 2189 2218 0 +7.85(+0.36%)
Apr 16, 2019 2177 2214 2165 2210 0 +38.38(+1.77%)
Apr 15, 2019 2199 2205 2163 2172 0 -27.80(-1.26%)
Apr 12, 2019 2193 2216 2170 2200 0 +32.03(+1.48%)
Apr 11, 2019 2164 2184 2156 2168 0 +10.61(+0.49%)
Apr 10, 2019 2144 2161 2126 2157 0 +16.63(+0.78%)
Apr 09, 2019 2156 2166 2132 2140 0 -28.49(-1.31%)
Apr 08, 2019 2155 2176 2148 2169 0 +5.75(+0.27%)
Apr 05, 2019 2158 2175 2142 2163 0 +4.14(+0.19%)
Apr 04, 2019 2137 2169 2128 2159 0 +13.58(+0.63%)
Apr 03, 2019 2163 2182 2135 2145 0 -1.12(-0.05%)
Apr 02, 2019 2137 2164 2120 2146 0 +6.72(+0.31%)
Apr 01, 2019 2098 2147 2093 2140 0 +57.52(+2.76%)
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%)
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.