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 (%)
Dec 31, 2014 1659 1659 1659 1659 0 -15.11(-0.90%)
Dec 30, 2014 1671 1686 1660 1674 0 -1.94(-0.12%)
Dec 29, 2014 1666 1690 1661 1676 0 +6.89(+0.41%)
Dec 26, 2014 1668 1676 1660 1669 0 +5.11(+0.31%)
Dec 24, 2014 1664 1664 1664 1664 0 -2.92(-0.18%)
Dec 23, 2014 1653 1675 1646 1667 0 +15.84(+0.96%)
Dec 22, 2014 1636 1654 1627 1651 0 +15.95(+0.98%)
Dec 19, 2014 1643 1651 1622 1635 0 -5.31(-0.32%)
Dec 18, 2014 1632 1646 1619 1640 0 +24.95(+1.54%)
Dec 17, 2014 1582 1620 1575 1616 0 +35.86(+2.27%)
Dec 16, 2014 1580 1603 1578 1580 0 -7.83(-0.49%)
Dec 15, 2014 1607 1617 1577 1588 0 -11.51(-0.72%)
Dec 12, 2014 1616 1629 1595 1599 0 -28.86(-1.77%)
Dec 11, 2014 1627 1645 1622 1628 0 +4.89(+0.30%)
Dec 10, 2014 1652 1663 1621 1623 0 -38.31(-2.31%)
Dec 09, 2014 1632 1664 1624 1661 0 +15.03(+0.91%)
Dec 08, 2014 1647 1662 1633 1646 0 -0.91(-0.06%)
Dec 05, 2014 1620 1654 1618 1647 0 +32.12(+1.99%)
Dec 04, 2014 1614 1622 1599 1615 0 -0.16(-0.01%)
Dec 03, 2014 1597 1621 1589 1615 0 +17.46(+1.09%)
Dec 02, 2014 1583 1603 1578 1598 0 +18.77(+1.19%)
Dec 01, 2014 1598 1603 1570 1579 0 -23.42(-1.46%)
Nov 28, 2014 1623 1630 1601 1602 0 -18.42(-1.14%)
Nov 26, 2014 1621 1621 1621 1621 0 -0.59(-0.04%)
Nov 25, 2014 1622 1627 1605 1621 0 +0.18(+0.01%)
Nov 24, 2014 1607 1625 1599 1621 0 +21.47(+1.34%)
Nov 21, 2014 1622 1626 1592 1600 0 -9.05(-0.56%)
Nov 20, 2014 1592 1612 1588 1609 0 +5.62(+0.35%)
Nov 19, 2014 1606 1611 1586 1603 0 -2.90(-0.18%)
Nov 18, 2014 1604 1617 1598 1606 0 +3.19(+0.20%)
Nov 17, 2014 1607 1612 1592 1603 0 -5.97(-0.37%)
Nov 14, 2014 1617 1624 1604 1609 0 -7.14(-0.44%)
Nov 13, 2014 1619 1629 1608 1616 0 -8.73(-0.54%)
Nov 12, 2014 1602 1630 1600 1625 0 -11.83(-0.72%)
Nov 11, 2014 1640 1646 1629 1637 0 -3.39(-0.21%)
Nov 10, 2014 1626 1645 1621 1640 0 +11.20(+0.69%)
Nov 07, 2014 1628 1637 1616 1629 0 -3.27(-0.20%)
Nov 06, 2014 1622 1636 1608 1632 0 +10.59(+0.65%)
Nov 05, 2014 1621 1628 1608 1621 0 +1.23(+0.08%)
Nov 04, 2014 1621 1626 1605 1620 0 -0.50(-0.03%)
Nov 03, 2014 1622 1632 1608 1621 0 +0.30(+0.02%)
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%)
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.