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 (%)
Oct 31, 2014 1623 1634 1606 1620 0 +15.72(+0.98%)
Oct 30, 2014 1591 1613 1581 1605 0 +15.82(+1.00%)
Oct 28, 2014 1557 1592 1557 1589 0 +28.79(+1.85%)
Oct 27, 2014 1542 1566 1549 1560 0 +3.02(+0.19%)
Oct 24, 2014 1534 1563 1540 1557 0 +11.14(+0.72%)
Oct 23, 2014 1530 1561 1537 1546 0 +3.25(+0.21%)
Oct 21, 2014 1500 1548 1520 1543 0 +25.21(+1.66%)
Oct 20, 2014 1487 1524 1502 1517 0 +5.55(+0.37%)
Oct 17, 2014 1535 1543 1504 1512 0 -22.88(-1.49%)
Oct 16, 2014 1474 1548 1496 1535 0 -6.78(-0.44%)
Oct 15, 2014 1563 1571 1518 1542 0 -41.25(-2.61%)
Oct 14, 2014 1574 1596 1568 1583 0 +14.69(+0.94%)
Oct 13, 2014 1503 1586 1556 1568 0 +9.56(+0.61%)
Oct 10, 2014 1563 1585 1552 1559 0 -2.46(-0.16%)
Oct 09, 2014 1589 1591 1556 1561 0 -27.16(-1.71%)
Oct 08, 2014 1566 1592 1559 1588 0 +23.60(+1.51%)
Oct 07, 2014 1571 1581 1559 1565 0 -14.40(-0.91%)
Oct 06, 2014 1586 1593 1576 1579 0 -0.54(-0.03%)
Oct 03, 2014 1583 1593 1576 1580 0 +9.79(+0.62%)
Oct 02, 2014 1562 1582 1553 1570 0 +10.98(+0.70%)
Oct 01, 2014 1561 1576 1551 1559 0 -4.48(-0.29%)
Sep 30, 2014 1569 1579 1557 1563 0 -7.27(-0.46%)
Sep 29, 2014 1563 1577 1559 1571 0 -6.58(-0.42%)
Sep 26, 2014 1568 1580 1561 1577 0 +12.91(+0.83%)
Sep 25, 2014 1583 1587 1559 1564 0 -53.86(-3.33%)
Sep 19, 2014 1629 1641 1614 1618 0 -4.19(-0.26%)
Sep 18, 2014 1612 1631 1608 1622 0 +16.40(+1.02%)
Sep 17, 2014 1560 1619 1594 1606 0 +6.47(+0.40%)
Sep 16, 2014 1534 1611 1591 1599 0 -0.52(-0.03%)
Sep 15, 2014 1606 1610 1594 1600 0 -7.87(-0.49%)
Sep 12, 2014 1607 1622 1597 1608 0 +3.24(+0.20%)
Sep 11, 2014 1592 1608 1589 1605 0 +15.69(+0.99%)
Sep 10, 2014 1552 1592 1570 1589 0 +18.63(+1.19%)
Sep 09, 2014 1526 1581 1564 1570 0 -12.35(-0.78%)
Sep 08, 2014 1523 1590 1568 1583 0 -0.15(-0.01%)
Sep 05, 2014 1546 1586 1569 1583 0 -2.34(-0.15%)
Sep 04, 2014 1587 1600 1580 1585 0 +0.81(+0.05%)
Sep 03, 2014 1562 1600 1579 1584 0 -7.04(-0.44%)
Sep 02, 2014 1574 1600 1577 1591 0 +9.81(+0.62%)
Aug 29, 2014 1581 1581 1581 0 +6.84(+0.43%)
Aug 28, 2014 1553 1583 1565 1575 0 -5.25(-0.33%)
Aug 27, 2014 1552 1596 1576 1580 0 -9.82(-0.62%)
Aug 26, 2014 1547 1596 1580 1590 0 +8.08(+0.51%)
Aug 25, 2014 1557 1589 1569 1582 0 +12.90(+0.82%)
Aug 22, 2014 1542 1578 1560 1569 0 -0.65(-0.04%)
Aug 21, 2014 1515 1577 1549 1569 0 +16.97(+1.09%)
Aug 20, 2014 1480 1559 1543 1552 0 -2.36(-0.15%)
Aug 19, 2014 1518 1564 1549 1555 0 +2.75(+0.18%)
Aug 18, 2014 1517 1560 1540 1552 0 +20.19(+1.32%)
Aug 15, 2014 1527 1551 1522 1532 0 -7.74(-0.50%)
Aug 14, 2014 1515 1551 1535 1540 0 -0.35(-0.02%)
Aug 13, 2014 1522 1546 1531 1540 0 +8.97(+0.59%)
Aug 12, 2014 1531 1542 1524 1531 0 -6.36(-0.41%)
Aug 11, 2014 1518 1548 1528 1537 0 +5.56(+0.36%)
Aug 08, 2014 1507 1535 1518 1532 0 +9.39(+0.62%)
Aug 07, 2014 1539 1544 1516 1522 0 -12.28(-0.80%)
Aug 06, 2014 1531 1544 1522 1535 0 -0.13(-0.01%)
Aug 05, 2014 1537 1552 1527 1535 0 -11.07(-0.72%)
Aug 04, 2014 1503 1552 1531 1546 0 +4.14(+0.27%)
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.