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 (%)
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%)
Aug 01, 2014 1522 1565 1533 1542 0 -13.57(-0.87%)
Jul 31, 2014 1570 1579 1552 1555 0 -16.13(-1.03%)
Jul 23, 2014 1527 1579 1559 1571 0 +0.95(+0.06%)
Jul 22, 2014 1556 1578 1556 1570 0 +6.04(+0.39%)
Jul 21, 2014 1550 1579 1545 1564 0 -44.56(-2.77%)
Jul 18, 2014 1578 1615 1586 1609 0 +23.67(+1.49%)
Jul 17, 2014 1588 1626 1580 1585 0 -43.59(-2.68%)
Jul 16, 2014 1624 1654 1624 1629 0 -17.01(-1.03%)
Jul 15, 2014 1592 1652 1632 1646 0 +11.85(+0.73%)
Jul 14, 2014 1614 1656 1629 1634 0 -1.96(-0.12%)
Jul 11, 2014 1611 1643 1619 1636 0 +1.06(+0.06%)
Jul 10, 2014 1595 1644 1617 1635 0 -8.26(-0.50%)
Jul 09, 2014 1611 1653 1637 1643 0 +1.44(+0.09%)
Jul 08, 2014 1640 1657 1636 1642 0 -15.56(-0.94%)
Jul 07, 2014 1634 1669 1650 1657 0 -7.39(-0.44%)
Jul 03, 2014 1665 1665 1665 0 +16.26(+0.99%)
Jul 02, 2014 1631 1660 1641 1648 0 -7.95(-0.48%)
Jul 01, 2014 1630 1671 1640 1656 0 +14.23(+0.87%)
Jun 30, 2014 1612 1648 1627 1642 0 +3.03(+0.18%)
Jun 27, 2014 1610 1645 1620 1639 0 +9.54(+0.59%)
Jun 26, 2014 1591 1635 1612 1630 0 -3.01(-0.18%)
Jun 25, 2014 1605 1636 1605 1633 0 +6.47(+0.40%)
Jun 24, 2014 1594 1649 1622 1626 0 -7.87(-0.48%)
Jun 23, 2014 1611 1643 1623 1634 0 -3.43(-0.21%)
Jun 20, 2014 1616 1644 1625 1637 0 +13.37(+0.82%)
Jun 19, 2014 1594 1629 1599 1624 0 -2.49(-0.15%)
Jun 18, 2014 1603 1631 1609 1627 0 +8.71(+0.54%)
Jun 17, 2014 1569 1626 1599 1618 0 +14.84(+0.93%)
Jun 16, 2014 1600 1614 1592 1603 0 -7.09(-0.44%)
Jun 13, 2014 1587 1630 1604 1610 0 -4.06(-0.25%)
Jun 12, 2014 1581 1628 1602 1614 0 -10.89(-0.67%)
Jun 11, 2014 1586 1634 1602 1625 0 -2.02(-0.12%)
Jun 10, 2014 1625 1633 1610 1627 0 +16.81(+1.04%)
Jun 06, 2014 1600 1617 1591 1610 0 +15.22(+0.95%)
Jun 05, 2014 1579 1599 1569 1595 0 +18.01(+1.14%)
Jun 04, 2014 1574 1586 1569 1577 0 -0.33(-0.02%)
Jun 03, 2014 1539 1587 1567 1577 0 -0.11(-0.01%)
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.