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 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%)
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.