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, 2020 2028 2040 2024 2029 0 +3.83(+0.19%)
Sep 29, 2020 2027 2030 2015 2025 0 -5.10(-0.25%)
Sep 28, 2020 2022 2037 2021 2031 0 +15.97(+0.79%)
Sep 25, 2020 2008 2021 2006 2015 0 +2.68(+0.13%)
Sep 24, 2020 2008 2025 2003 2012 0 +5.44(+0.27%)
Sep 23, 2020 2019 2032 2005 2006 0 -11.11(-0.55%)
Sep 22, 2020 2027 2034 2012 2018 0 -7.90(-0.39%)
Sep 21, 2020 2046 2056 2020 2025 0 -32.62(-1.58%)
Sep 18, 2020 2066 2070 2050 2058 0 -3.87(-0.19%)
Sep 17, 2020 2060 2070 2055 2062 0 -7.12(-0.34%)
Sep 16, 2020 2065 2077 2061 2069 0 +2.98(+0.14%)
Sep 15, 2020 2076 2079 2063 2066 0 -8.28(-0.40%)
Sep 14, 2020 2068 2081 2065 2074 0 +8.31(+0.40%)
Sep 11, 2020 2069 2072 2061 2066 0 -3.10(-0.15%)
Sep 10, 2020 2079 2085 2067 2069 0 -8.90(-0.43%)
Sep 09, 2020 2089 2092 2073 2078 0 -6.42(-0.31%)
Sep 08, 2020 2100 2102 2079 2084 0 -22.47(-1.07%)
Sep 04, 2020 2109 2115 2098 2107 0 +10.00(+0.48%)
Sep 03, 2020 2098 2114 2093 2097 0 -0.23(-0.01%)
Sep 02, 2020 2093 2102 2090 2097 0 +2.52(+0.12%)
Sep 01, 2020 2090 2098 2086 2095 0 +2.23(+0.11%)
Aug 31, 2020 2099 2104 2091 2092 0 -10.58(-0.50%)
Aug 28, 2020 2110 2111 2097 2103 0 -0.20(-0.01%)
Aug 27, 2020 2097 2110 2095 2103 0 +8.65(+0.41%)
Aug 26, 2020 2108 2110 2092 2095 0 -14.89(-0.71%)
Aug 25, 2020 2112 2116 2101 2109 0 +2.71(+0.13%)
Aug 24, 2020 2092 2109 2086 2107 0 +19.57(+0.94%)
Aug 21, 2020 2092 2097 2081 2087 0 -6.82(-0.33%)
Aug 20, 2020 2099 2104 2091 2094 0 -12.87(-0.61%)
Aug 19, 2020 2105 2116 2101 2107 0 +3.94(+0.19%)
Aug 18, 2020 2121 2123 2100 2103 0 -17.56(-0.83%)
Aug 17, 2020 2128 2132 2116 2120 0 -10.45(-0.49%)
Aug 14, 2020 2120 2136 2115 2131 0 +6.09(+0.29%)
Aug 13, 2020 2132 2137 2120 2125 0 -12.92(-0.60%)
Aug 12, 2020 2153 2155 2128 2138 0 -3.01(-0.14%)
Aug 11, 2020 2148 2159 2134 2141 0 +4.10(+0.19%)
Aug 10, 2020 2131 2149 2124 2137 0 +8.66(+0.41%)
Aug 07, 2020 2098 2130 2094 2128 0 +26.87(+1.28%)
Aug 06, 2020 2098 2106 2092 2101 0 +0.55(+0.03%)
Aug 05, 2020 2093 2106 2086 2101 0 +12.27(+0.59%)
Aug 04, 2020 2091 2096 2078 2088 0 -5.10(-0.24%)
Aug 03, 2020 2098 2106 2087 2093 0 -3.01(-0.14%)
Jul 31, 2020 2101 2109 2085 2096 0 -5.67(-0.27%)
Jul 30, 2020 2099 2109 2091 2102 0 -9.30(-0.44%)
Jul 29, 2020 2096 2116 2090 2111 0 +16.41(+0.78%)
Jul 28, 2020 2094 2106 2091 2095 0 -1.15(-0.05%)
Jul 27, 2020 2107 2111 2089 2096 0 -12.41(-0.59%)
Jul 24, 2020 2109 2121 2103 2109 0 -3.15(-0.15%)
Jul 23, 2020 2096 2117 2092 2112 0 +15.72(+0.75%)
Jul 22, 2020 2101 2107 2085 2096 0 -7.95(-0.38%)
Jul 21, 2020 2084 2113 2081 2104 0 +26.55(+1.28%)
Jul 20, 2020 2084 2089 2072 2077 0 -10.54(-0.50%)
Jul 17, 2020 2101 2107 2086 2088 0 -14.86(-0.71%)
Jul 16, 2020 2101 2119 2094 2103 0 -4.14(-0.20%)
Jul 15, 2020 2090 2112 2087 2107 0 +31.52(+1.52%)
Jul 14, 2020 2081 2088 2066 2075 0 -7.07(-0.34%)
Jul 13, 2020 2085 2094 2067 2082 0 +5.98(+0.29%)
Jul 10, 2020 2054 2078 2052 2077 0 +26.41(+1.29%)
Jul 09, 2020 2069 2079 2046 2050 0 -21.22(-1.02%)
Jul 08, 2020 2074 2082 2058 2071 0 -2.47(-0.12%)
Jul 07, 2020 2086 2090 2072 2074 0 -20.19(-0.96%)
Jul 06, 2020 2104 2110 2087 2094 0 +3.72(+0.18%)
Jul 02, 2020 2109 2118 2087 2090 0 -4.29(-0.20%)
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.