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 (%)
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%)
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.