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%)
Feb 01, 2019 2160 2176 2149 2163 0 +6.74(+0.31%)
Jan 31, 2019 2155 2167 2119 2157 0 -10.44(-0.48%)
Jan 30, 2019 2180 2188 2157 2167 0 -8.64(-0.40%)
Jan 29, 2019 2166 2191 2159 2176 0 +5.36(+0.25%)
Jan 28, 2019 2156 2182 2145 2170 0 +0.14(+0.01%)
Jan 25, 2019 2165 2183 2147 2170 0 +10.38(+0.48%)
Jan 24, 2019 2158 2176 2134 2160 0 -6.89(-0.32%)
Jan 23, 2019 2166 2186 2152 2167 0 +9.12(+0.42%)
Jan 22, 2019 2157 2181 2144 2158 0 -10.20(-0.47%)
Jan 18, 2019 2137 2178 2125 2168 0 +36.04(+1.69%)
Jan 17, 2019 2083 2142 2068 2132 0 +19.74(+0.93%)
Jan 16, 2019 2080 2127 2069 2112 0 +47.21(+2.29%)
Jan 15, 2019 2053 2071 2028 2065 0 +7.87(+0.38%)
Jan 14, 2019 2028 2072 2024 2057 0 +13.96(+0.68%)
Jan 11, 2019 2016 2053 2009 2043 0 -3.68(-0.18%)
Jan 10, 2019 2029 2060 2020 2047 0 -11.27(-0.55%)
Jan 09, 2019 2049 2069 2033 2058 0 +14.40(+0.70%)
Jan 08, 2019 2042 2055 2012 2044 0 +10.81(+0.53%)
Jan 07, 2019 2014 2052 2000 2033 0 +14.16(+0.70%)
Jan 04, 2019 1998 2030 1988 2019 0 +50.59(+2.57%)
Jan 03, 2019 1970 1999 1956 1968 0 -10.75(-0.54%)
Jan 02, 2019 1920 1985 1912 1979 0 +38.75(+2.00%)
Dec 31, 2018 1930 1949 1908 1940 0 +14.16(+0.74%)
Dec 28, 2018 1921 1950 1899 1926 0 +10.12(+0.53%)
Dec 27, 2018 1895 1931 1856 1916 0 -3.52(-0.18%)
Dec 26, 2018 1854 1925 1828 1919 0 +68.02(+3.67%)
Dec 24, 2018 1884 1907 1844 1851 0 -45.03(-2.37%)
Dec 21, 2018 1916 1953 1884 1896 0 -28.93(-1.50%)
Dec 20, 2018 1910 1946 1899 1925 0 -1.39(-0.07%)
Dec 19, 2018 1967 1991 1912 1927 0 -43.29(-2.20%)
Dec 18, 2018 2011 2027 1957 1970 0 -33.66(-1.68%)
Dec 17, 2018 2014 2043 1990 2004 0 -18.63(-0.92%)
Dec 14, 2018 2033 2065 2017 2022 0 -23.62(-1.15%)
Dec 13, 2018 2089 2096 2035 2046 0 -41.85(-2.00%)
Dec 12, 2018 2090 2113 2070 2088 0 +19.83(+0.96%)
Dec 11, 2018 2100 2118 2053 2068 0 -15.26(-0.73%)
Dec 10, 2018 2109 2116 2052 2083 0 -28.58(-1.35%)
Dec 07, 2018 2130 2159 2090 2112 0 -19.28(-0.90%)
Dec 06, 2018 2109 2143 2080 2131 0 -9.35(-0.44%)
Dec 04, 2018 2244 2252 2127 2140 0 -112.25(-4.98%)
Dec 03, 2018 2284 2291 2235 2252 0 -11.90(-0.53%)
Nov 30, 2018 2242 2278 2236 2264 0 +20.37(+0.91%)
Nov 29, 2018 2242 2261 2222 2244 0 -11.20(-0.50%)
Nov 28, 2018 2245 2269 2214 2255 0 +14.81(+0.66%)
Nov 27, 2018 2241 2259 2222 2240 0 -11.05(-0.49%)
Nov 26, 2018 2243 2272 2238 2251 0 +28.43(+1.28%)
Nov 23, 2018 2205 2242 2194 2223 0 +0.49(+0.02%)
Nov 21, 2018 2223 2223 2223 2223 0 -12.78(-0.57%)
Nov 20, 2018 2250 2271 2222 2235 0 -32.29(-1.42%)
Nov 19, 2018 2265 2294 2248 2268 0 +1.22(+0.05%)
Nov 16, 2018 2248 2281 2240 2266 0 +2.19(+0.10%)
Nov 15, 2018 2211 2269 2196 2264 0 +37.10(+1.67%)
Nov 14, 2018 2267 2283 2199 2227 0 -23.70(-1.05%)
Nov 13, 2018 2232 2270 2226 2251 0 +17.85(+0.80%)
Nov 12, 2018 2243 2261 2223 2233 0 -9.25(-0.41%)
Nov 09, 2018 2231 2261 2217 2242 0 +10.04(+0.45%)
Nov 08, 2018 2209 2242 2204 2232 0 +4.61(+0.21%)
Nov 07, 2018 2225 2240 2191 2228 0 +5.55(+0.25%)
Nov 06, 2018 2203 2228 2190 2222 0 +16.16(+0.73%)
Nov 05, 2018 2196 2219 2184 2206 0 +16.03(+0.73%)
Nov 02, 2018 2200 2217 2169 2190 0 +4.18(+0.19%)
Nov 01, 2018 2187 2203 2170 2186 0 +7.31(+0.34%)
Oct 31, 2018 2172 2208 2158 2178 0 +23.83(+1.11%)
Oct 30, 2018 2140 2165 2111 2154 0 +21.38(+1.00%)
Oct 29, 2018 2112 2156 2102 2133 0 +47.82(+2.29%)
Oct 26, 2018 2084 2116 2059 2085 0 +29.30(+1.43%)
Oct 24, 2018 2116 2123 2051 2056 0 -62.48(-2.95%)
Oct 23, 2018 2090 2137 2075 2118 0 -1.00(-0.05%)
Oct 22, 2018 2187 2200 2111 2119 0 -64.01(-2.93%)
Oct 19, 2018 2167 2211 2145 2183 0 +7.24(+0.33%)
Oct 18, 2018 2194 2230 2166 2176 0 +7.27(+0.34%)
Oct 17, 2018 2145 2188 2125 2169 0 +17.78(+0.83%)
Oct 16, 2018 2146 2158 2113 2151 0 +16.67(+0.78%)
Oct 15, 2018 2130 2154 2118 2135 0 +4.38(+0.21%)
Oct 12, 2018 2190 2199 2086 2130 0 -36.65(-1.69%)
Oct 11, 2018 2220 2235 2161 2167 0 -58.89(-2.65%)
Oct 10, 2018 2256 2281 2223 2226 0 -24.01(-1.07%)
Oct 09, 2018 2254 2266 2239 2250 0 -10.64(-0.47%)
Oct 08, 2018 2231 2272 2224 2260 0 +28.93(+1.30%)
Oct 05, 2018 2254 2265 2223 2231 0 -16.09(-0.72%)
Oct 04, 2018 2238 2279 2228 2248 0 +9.61(+0.43%)
Oct 03, 2018 2208 2250 2196 2238 0 +39.47(+1.80%)
Oct 02, 2018 2202 2216 2181 2198 0 -7.95(-0.36%)
Oct 01, 2018 2238 2249 2198 2206 0 -16.97(-0.76%)
Sep 28, 2018 2220 2237 2211 2223 0 -6.50(-0.29%)
Sep 27, 2018 2258 2265 2225 2230 0 -26.88(-1.19%)
Sep 26, 2018 2293 2299 2251 2257 0 -29.08(-1.27%)
Sep 25, 2018 2306 2309 2282 2286 0 -12.06(-0.52%)
Sep 24, 2018 2326 2330 2291 2298 0 -31.03(-1.33%)
Sep 21, 2018 2336 2347 2318 2329 0 -6.49(-0.28%)
Sep 20, 2018 2318 2348 2316 2335 0 +27.67(+1.20%)
Sep 19, 2018 2286 2323 2277 2308 0 +26.33(+1.15%)
Sep 18, 2018 2293 2299 2273 2281 0 -9.97(-0.44%)
Sep 17, 2018 2305 2310 2283 2291 0 -6.96(-0.30%)
Sep 14, 2018 2283 2308 2275 2298 0 +14.44(+0.63%)
Sep 13, 2018 2316 2320 2279 2284 0 -25.57(-1.11%)
Sep 12, 2018 2347 2355 2303 2309 0 -41.63(-1.77%)
Sep 11, 2018 2346 2368 2340 2351 0 +0.56(+0.02%)
Sep 10, 2018 2365 2372 2343 2351 0 -7.87(-0.33%)
Sep 07, 2018 2369 2377 2339 2358 0 -5.16(-0.22%)
Sep 06, 2018 2368 2377 2354 2364 0 -3.82(-0.16%)
Sep 05, 2018 2363 2380 2357 2367 0 +4.82(+0.20%)
Sep 04, 2018 2349 2371 2336 2363 0 +12.01(+0.51%)
Aug 31, 2018 2351 2351 2351 2351 0 +9.99(+0.43%)
Aug 30, 2018 2350 2361 2333 2341 0 -15.21(-0.65%)
Aug 29, 2018 2364 2367 2341 2356 0 -4.14(-0.18%)
Aug 28, 2018 2373 2377 2352 2360 0 -8.69(-0.37%)
Aug 27, 2018 2368 2390 2353 2369 0 +9.88(+0.42%)
Aug 24, 2018 2373 2380 2352 2359 0 -7.00(-0.30%)
Aug 23, 2018 2385 2390 2355 2366 0 -22.31(-0.93%)
Aug 22, 2018 2381 2397 2368 2388 0 +1.38(+0.06%)
Aug 21, 2018 2369 2403 2360 2387 0 +20.95(+0.89%)
Aug 20, 2018 2366 2378 2352 2366 0 -0.44(-0.02%)
Aug 17, 2018 2351 2374 2346 2366 0 +9.05(+0.38%)
Aug 16, 2018 2333 2371 2330 2357 0 +32.74(+1.41%)
Aug 15, 2018 2336 2348 2314 2324 0 -24.68(-1.05%)
Aug 14, 2018 2304 2359 2301 2349 0 +47.91(+2.08%)
Aug 13, 2018 2310 2324 2296 2301 0 -9.34(-0.40%)
Aug 10, 2018 2301 2321 2290 2310 0 -11.85(-0.51%)
Aug 09, 2018 2331 2341 2313 2322 0 -23.28(-0.99%)
Aug 08, 2018 2331 2357 2316 2346 0 +12.59(+0.54%)
Aug 07, 2018 2329 2353 2321 2333 0 +9.30(+0.40%)
Aug 06, 2018 2325 2339 2304 2324 0 -5.01(-0.22%)
Aug 03, 2018 2326 2346 2312 2329 0 -1.01(-0.04%)
Aug 02, 2018 2306 2338 2294 2330 0 +14.58(+0.63%)
Aug 01, 2018 2305 2333 2297 2315 0 +16.96(+0.74%)
Jul 31, 2018 2328 2334 2283 2298 0 -23.64(-1.02%)
Jul 30, 2018 2322 2346 2313 2322 0 +2.43(+0.10%)
Jul 27, 2018 2327 2342 2298 2319 0 -7.12(-0.31%)
Jul 26, 2018 2312 2347 2308 2326 0 +18.24(+0.79%)
Jul 25, 2018 2316 2328 2284 2308 0 -9.42(-0.41%)
Jul 24, 2018 2327 2349 2306 2318 0 -1.77(-0.08%)
Jul 23, 2018 2283 2328 2280 2319 0 +32.05(+1.40%)
Jul 20, 2018 2298 2316 2271 2287 0 -10.41(-0.45%)
Jul 19, 2018 2296 2337 2265 2298 0 -67.04(-2.83%)
Jul 18, 2018 2329 2370 2306 2365 0 +31.70(+1.36%)
Jul 17, 2018 2327 2349 2315 2333 0 +5.80(+0.25%)
Jul 16, 2018 2306 2335 2304 2327 0 +26.81(+1.17%)
Jul 13, 2018 2322 2328 2292 2301 0 -26.21(-1.13%)
Jul 12, 2018 2360 2365 2310 2327 0 -20.61(-0.88%)
Jul 11, 2018 2356 2373 2338 2347 0 -16.97(-0.72%)
Jul 10, 2018 2388 2396 2352 2364 0 -19.30(-0.81%)
Jul 09, 2018 2343 2392 2338 2384 0 +49.07(+2.10%)
Jul 06, 2018 2316 2347 2303 2335 0 +15.85(+0.68%)
Jul 05, 2018 2318 2332 2301 2319 0 +14.68(+0.64%)
Jul 03, 2018 2304 2304 2304 2304 0 -18.87(-0.81%)
Jul 02, 2018 2282 2326 2279 2323 0 +30.55(+1.33%)
Jun 29, 2018 2320 2338 2290 2292 0 -12.17(-0.53%)
Jun 28, 2018 2310 2330 2290 2305 0 -3.11(-0.13%)
Jun 27, 2018 2342 2362 2305 2308 0 -39.13(-1.67%)
Jun 26, 2018 2350 2361 2324 2347 0 -5.07(-0.22%)
Jun 25, 2018 2351 2366 2324 2352 0 -4.91(-0.21%)
Jun 22, 2018 2384 2393 2347 2357 0 -16.82(-0.71%)
Jun 21, 2018 2370 2395 2348 2374 0 -1.95(-0.08%)
Jun 20, 2018 2387 2402 2367 2376 0 -2.14(-0.09%)
Jun 19, 2018 2354 2383 2345 2378 0 +10.29(+0.43%)
Jun 18, 2018 2350 2380 2338 2367 0 +1.79(+0.08%)
Jun 15, 2018 2366 2375 2340 2366 0 -3.52(-0.15%)
Jun 14, 2018 2409 2416 2352 2369 0 -33.26(-1.38%)
Jun 13, 2018 2412 2436 2392 2402 0 -4.78(-0.20%)
Jun 12, 2018 2428 2437 2394 2407 0 -15.43(-0.64%)
Jun 11, 2018 2446 2458 2416 2423 0 -21.56(-0.88%)
Jun 08, 2018 2440 2452 2425 2444 0 +2.36(+0.10%)
Jun 07, 2018 2447 2460 2424 2442 0 -0.03(-0.00%)
Jun 06, 2018 2405 2449 2402 2442 0 +43.32(+1.81%)
Jun 05, 2018 2400 2410 2379 2398 0 -10.69(-0.44%)
Jun 04, 2018 2402 2413 2389 2409 0 +17.79(+0.74%)
Jun 01, 2018 2390 2408 2379 2391 0 +29.39(+1.24%)
May 31, 2018 2382 2395 2355 2362 0 -22.14(-0.93%)
May 30, 2018 2373 2395 2349 2384 0 +29.64(+1.26%)
May 29, 2018 2411 2424 2336 2354 0 -74.07(-3.05%)
May 25, 2018 2429 2429 2429 2429 0 -4.57(-0.19%)
May 24, 2018 2440 2447 2400 2433 0 -11.61(-0.47%)
May 23, 2018 2445 2461 2430 2445 0 -8.76(-0.36%)
May 22, 2018 2439 2477 2430 2453 0 +17.26(+0.71%)
May 21, 2018 2433 2451 2413 2436 0 +10.81(+0.45%)
May 18, 2018 2445 2448 2419 2425 0 -14.60(-0.60%)
May 17, 2018 2426 2445 2409 2440 0 +10.29(+0.42%)
May 16, 2018 2425 2440 2411 2430 0 +0.06(+0.00%)
May 15, 2018 2406 2448 2400 2430 0 +21.57(+0.90%)
May 14, 2018 2422 2431 2401 2408 0 -8.89(-0.37%)
May 11, 2018 2419 2436 2408 2417 0 -1.52(-0.06%)
May 10, 2018 2406 2430 2390 2418 0 +4.57(+0.19%)
May 09, 2018 2395 2429 2381 2414 0 +24.41(+1.02%)
May 08, 2018 2367 2411 2358 2390 0 +22.20(+0.94%)
May 07, 2018 2351 2380 2337 2367 0 +19.58(+0.83%)
May 04, 2018 2305 2365 2294 2348 0 +29.79(+1.29%)
May 03, 2018 2324 2339 2292 2318 0 -20.33(-0.87%)
May 02, 2018 2334 2371 2324 2338 0 -2.27(-0.10%)
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.