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 (%)
Sep 30, 2019 2328 2341 2313 2319 0 -6.30(-0.27%)
Sep 27, 2019 2326 2346 2312 2325 0 +18.55(+0.80%)
Sep 26, 2019 2308 2324 2293 2307 0 -8.39(-0.36%)
Sep 25, 2019 2284 2322 2281 2315 0 +35.22(+1.54%)
Sep 24, 2019 2304 2309 2261 2280 0 -26.66(-1.16%)
Sep 23, 2019 2287 2316 2277 2306 0 +4.52(+0.20%)
Sep 20, 2019 2317 2333 2290 2302 0 -8.02(-0.35%)
Sep 19, 2019 2324 2336 2306 2310 0 -16.64(-0.72%)
Sep 18, 2019 2302 2341 2289 2327 0 +14.33(+0.62%)
Sep 17, 2019 2310 2316 2288 2312 0 -8.38(-0.36%)
Sep 16, 2019 2308 2335 2295 2321 0 -7.58(-0.33%)
Sep 13, 2019 2335 2353 2313 2328 0 +13.87(+0.60%)
Sep 12, 2019 2274 2326 2253 2314 0 +27.92(+1.22%)
Sep 11, 2019 2250 2289 2216 2286 0 +40.76(+1.82%)
Sep 10, 2019 2218 2251 2187 2246 0 +35.21(+1.59%)
Sep 09, 2019 2161 2222 2153 2210 0 +64.36(+3.00%)
Sep 06, 2019 2152 2163 2134 2146 0 -3.07(-0.14%)
Sep 05, 2019 2128 2169 2124 2149 0 +53.85(+2.57%)
Sep 04, 2019 2093 2106 2079 2095 0 +21.10(+1.02%)
Sep 03, 2019 2097 2101 2058 2074 0 -41.47(-1.96%)
Aug 30, 2019 2124 2138 2105 2116 0 +5.46(+0.26%)
Aug 29, 2019 2096 2123 2092 2110 0 +32.24(+1.55%)
Aug 28, 2019 2033 2087 2031 2078 0 +36.07(+1.77%)
Aug 27, 2019 2076 2082 2031 2042 0 -25.50(-1.23%)
Aug 26, 2019 2053 2071 2036 2067 0 +32.07(+1.58%)
Aug 23, 2019 2089 2105 2026 2035 0 -62.30(-2.97%)
Aug 22, 2019 2096 2109 2078 2098 0 +12.87(+0.62%)
Aug 21, 2019 2091 2099 2072 2085 0 +6.73(+0.32%)
Aug 20, 2019 2094 2100 2069 2078 0 -31.25(-1.48%)
Aug 19, 2019 2119 2126 2099 2109 0 +17.11(+0.82%)
Aug 16, 2019 2057 2100 2050 2092 0 +49.98(+2.45%)
Aug 15, 2019 2049 2065 2031 2042 0 +0.79(+0.04%)
Aug 14, 2019 2060 2085 2029 2041 0 -60.08(-2.86%)
Aug 13, 2019 2083 2131 2071 2101 0 +6.95(+0.33%)
Aug 12, 2019 2099 2111 2086 2094 0 -24.83(-1.17%)
Aug 09, 2019 2118 2132 2098 2119 0 -4.17(-0.20%)
Aug 08, 2019 2115 2136 2099 2123 0 +26.25(+1.25%)
Aug 07, 2019 2081 2105 2052 2097 0 -20.96(-0.99%)
Aug 06, 2019 2116 2124 2072 2118 0 +15.99(+0.76%)
Aug 05, 2019 2142 2146 2077 2102 0 -72.81(-3.35%)
Aug 02, 2019 2182 2193 2144 2175 0 -12.17(-0.56%)
Aug 01, 2019 2254 2273 2180 2187 0 -72.38(-3.20%)
Jul 31, 2019 2258 2284 2245 2260 0 +1.19(+0.05%)
Jul 30, 2019 2230 2262 2220 2258 0 +17.45(+0.78%)
Jul 29, 2019 2261 2277 2234 2241 0 -21.90(-0.97%)
Jul 26, 2019 2242 2270 2235 2263 0 +23.51(+1.05%)
Jul 25, 2019 2250 2265 2223 2239 0 -9.64(-0.43%)
Jul 24, 2019 2217 2257 2204 2249 0 +26.49(+1.19%)
Jul 23, 2019 2208 2232 2200 2222 0 +21.70(+0.99%)
Jul 22, 2019 2206 2218 2189 2201 0 -11.35(-0.51%)
Jul 19, 2019 2218 2235 2200 2212 0 -9.49(-0.43%)
Jul 18, 2019 2196 2248 2164 2222 0 +26.66(+1.21%)
Jul 17, 2019 2195 2205 2181 2195 0 -5.55(-0.25%)
Jul 16, 2019 2208 2215 2186 2200 0 -6.19(-0.28%)
Jul 15, 2019 2236 2238 2197 2207 0 -28.50(-1.28%)
Jul 12, 2019 2233 2244 2220 2235 0 +8.88(+0.40%)
Jul 11, 2019 2208 2234 2198 2226 0 +20.51(+0.93%)
Jul 10, 2019 2220 2224 2197 2206 0 -13.98(-0.63%)
Jul 09, 2019 2197 2229 2183 2220 0 +16.38(+0.74%)
Jul 08, 2019 2212 2216 2193 2203 0 -24.88(-1.12%)
Jul 05, 2019 2205 2231 2202 2228 0 +33.29(+1.52%)
Jul 03, 2019 2197 2205 2178 2195 0 +10.20(+0.47%)
Jul 02, 2019 2207 2217 2174 2185 0 -27.87(-1.26%)
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.