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 (%)
May 30, 2014 1571 1584 1564 1572 0 -0.55(-0.03%)
May 29, 2014 1555 1585 1564 1572 0 -6.85(-0.43%)
May 28, 2014 1548 1588 1566 1579 0 +0.58(+0.04%)
May 27, 2014 1534 1588 1564 1578 0 +15.61(+1.00%)
May 23, 2014 1563 1563 1563 0 +4.31(+0.28%)
May 22, 2014 1555 1566 1550 1559 0 +5.10(+0.33%)
May 21, 2014 1552 1564 1542 1553 0 +8.51(+0.55%)
May 20, 2014 1546 1556 1534 1545 0 -12.06(-0.77%)
May 19, 2014 1536 1560 1535 1557 0 +24.77(+1.62%)
May 16, 2014 1528 1537 1515 1532 0 +1.64(+0.11%)
May 15, 2014 1497 1541 1508 1531 0 -14.24(-0.92%)
May 14, 2014 1536 1569 1540 1545 0 -28.60(-1.82%)
May 13, 2014 1557 1595 1568 1573 0 -15.36(-0.97%)
May 12, 2014 1513 1594 1563 1589 0 +25.40(+1.62%)
May 09, 2014 1506 1569 1538 1563 0 +13.92(+0.90%)
May 08, 2014 1510 1567 1544 1549 0 -2.62(-0.17%)
May 07, 2014 1531 1556 1528 1552 0 +15.74(+1.02%)
May 06, 2014 1493 1558 1533 1536 0 -22.30(-1.43%)
May 05, 2014 1557 1569 1540 1559 0 +0.56(+0.04%)
May 02, 2014 1555 1579 1548 1558 0 +4.80(+0.31%)
May 01, 2014 1559 1566 1539 1553 0 -5.53(-0.35%)
Apr 30, 2014 1517 1572 1544 1559 0 +3.74(+0.24%)
Apr 29, 2014 1539 1570 1546 1555 0 -2.01(-0.13%)
Apr 28, 2014 1558 1579 1542 1557 0 -7.21(-0.46%)
Apr 25, 2014 1529 1588 1561 1564 0 -22.05(-1.39%)
Apr 24, 2014 1595 1607 1581 1586 0 -14.38(-0.90%)
Apr 23, 2014 1584 1617 1589 1601 0 -1.69(-0.11%)
Apr 22, 2014 1539 1613 1578 1602 0 +11.69(+0.73%)
Apr 21, 2014 1545 1601 1577 1591 0 -3.26(-0.20%)
Apr 17, 2014 1594 1594 1594 0 -29.81(-1.84%)
Apr 16, 2014 1592 1633 1608 1624 0 +10.14(+0.63%)
Apr 15, 2014 1563 1623 1588 1614 0 +8.98(+0.56%)
Apr 14, 2014 1617 1624 1587 1605 0 +5.70(+0.36%)
Apr 11, 2014 1541 1613 1580 1599 0 -10.79(-0.67%)
Apr 10, 2014 1592 1651 1605 1610 0 -37.23(-2.26%)
Apr 09, 2014 1595 1656 1631 1647 0 +3.13(+0.19%)
Apr 08, 2014 1587 1659 1628 1644 0 -0.59(-0.04%)
Apr 07, 2014 1599 1664 1630 1644 0 -14.05(-0.85%)
Apr 04, 2014 1637 1698 1654 1658 0 -25.82(-1.53%)
Apr 03, 2014 1618 1696 1670 1684 0 -3.24(-0.19%)
Apr 02, 2014 1658 1696 1668 1688 0 +5.91(+0.35%)
Apr 01, 2014 1637 1686 1657 1682 0 +20.23(+1.22%)
Mar 31, 2014 1647 1671 1647 1661 0 +16.91(+1.03%)
Mar 28, 2014 1626 1667 1635 1644 0 +3.04(+0.19%)
Mar 27, 2014 1624 1676 1632 1641 0 -27.68(-1.66%)
Mar 26, 2014 1681 1695 1667 1669 0 -14.08(-0.84%)
Mar 25, 2014 1645 1692 1663 1683 0 +14.29(+0.86%)
Mar 24, 2014 1622 1685 1659 1669 0 -1.84(-0.11%)
Mar 21, 2014 1673 1692 1658 1671 0 +8.02(+0.48%)
Mar 20, 2014 1631 1671 1635 1663 0 +20.73(+1.26%)
Mar 19, 2014 1629 1655 1626 1642 0 +4.98(+0.30%)
Mar 18, 2014 1624 1643 1620 1637 0 +6.32(+0.39%)
Mar 17, 2014 1606 1637 1617 1631 0 +13.17(+0.81%)
Mar 14, 2014 1571 1633 1607 1618 0 -1.54(-0.10%)
Mar 13, 2014 1604 1643 1612 1619 0 -13.67(-0.84%)
Mar 12, 2014 1582 1637 1613 1633 0 +1.37(+0.08%)
Mar 11, 2014 1612 1644 1618 1631 0 -7.24(-0.44%)
Mar 10, 2014 1564 1645 1621 1639 0 -0.24(-0.01%)
Mar 07, 2014 1612 1647 1626 1639 0 +14.10(+0.87%)
Mar 06, 2014 1559 1635 1614 1625 0 +9.10(+0.56%)
Mar 05, 2014 1571 1625 1596 1616 0 +8.93(+0.56%)
Mar 04, 2014 1575 1616 1584 1607 0 +30.29(+1.92%)
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.