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 (%)
Jun 30, 2016 1579 1610 1560 1608 0 +40.77(+2.60%)
Jun 29, 2016 1551 1572 1540 1567 0 +26.45(+1.72%)
Jun 28, 2016 1525 1547 1510 1541 0 +36.94(+2.46%)
Jun 27, 2016 1542 1547 1494 1504 0 -59.14(-3.78%)
Jun 24, 2016 1587 1616 1557 1563 0 -98.25(-5.91%)
Jun 23, 2016 1636 1664 1634 1661 0 +42.88(+2.65%)
Jun 22, 2016 1623 1642 1615 1619 0 -1.75(-0.11%)
Jun 21, 2016 1615 1626 1600 1620 0 +8.09(+0.50%)
Jun 20, 2016 1623 1646 1604 1612 0 +10.12(+0.63%)
Jun 17, 2016 1601 1619 1586 1602 0 +4.51(+0.28%)
Jun 16, 2016 1589 1604 1576 1598 0 -5.03(-0.31%)
Jun 15, 2016 1602 1628 1593 1603 0 +3.76(+0.24%)
Jun 14, 2016 1611 1625 1591 1599 0 -16.89(-1.05%)
Jun 13, 2016 1619 1642 1610 1616 0 -11.35(-0.70%)
Jun 10, 2016 1622 1634 1610 1627 0 -12.27(-0.75%)
Jun 09, 2016 1645 1650 1623 1639 0 -16.25(-0.98%)
Jun 08, 2016 1649 1663 1640 1656 0 +3.83(+0.23%)
Jun 07, 2016 1659 1666 1648 1652 0 -7.67(-0.46%)
Jun 06, 2016 1643 1670 1635 1659 0 +17.69(+1.08%)
Jun 03, 2016 1641 1652 1610 1642 0 -22.50(-1.35%)
Jun 02, 2016 1653 1667 1642 1664 0 +6.10(+0.37%)
Jun 01, 2016 1633 1663 1620 1658 0 +10.40(+0.63%)
May 31, 2016 1654 1660 1637 1648 0 -0.55(-0.03%)
May 27, 2016 1648 1648 1648 1648 0 +11.23(+0.69%)
May 26, 2016 1648 1650 1626 1637 0 -13.16(-0.80%)
May 25, 2016 1632 1661 1627 1650 0 +27.45(+1.69%)
May 24, 2016 1603 1630 1600 1623 0 +29.73(+1.87%)
May 23, 2016 1597 1604 1581 1593 0 -4.75(-0.30%)
May 20, 2016 1594 1610 1589 1598 0 +9.10(+0.57%)
May 19, 2016 1584 1603 1571 1589 0 -1.63(-0.10%)
May 18, 2016 1541 1596 1539 1590 0 +48.75(+3.16%)
May 17, 2016 1549 1568 1528 1542 0 -11.38(-0.73%)
May 16, 2016 1541 1564 1531 1553 0 +17.94(+1.17%)
May 13, 2016 1554 1568 1528 1535 0 -21.55(-1.38%)
May 12, 2016 1567 1577 1547 1557 0 -5.00(-0.32%)
May 11, 2016 1567 1579 1556 1562 0 -16.15(-1.02%)
May 10, 2016 1564 1584 1558 1578 0 +23.64(+1.52%)
May 09, 2016 1553 1568 1542 1554 0 -8.15(-0.52%)
May 06, 2016 1549 1566 1543 1562 0 +3.17(+0.20%)
May 05, 2016 1566 1574 1553 1559 0 -5.32(-0.34%)
May 04, 2016 1576 1587 1549 1564 0 -23.39(-1.47%)
May 03, 2016 1597 1609 1578 1588 0 -26.28(-1.63%)
May 02, 2016 1611 1622 1597 1614 0 +4.74(+0.29%)
Apr 29, 2016 1606 1622 1594 1609 0 -4.91(-0.30%)
Apr 28, 2016 1622 1637 1607 1614 0 -19.09(-1.17%)
Apr 27, 2016 1634 1646 1616 1633 0 +0.51(+0.03%)
Apr 26, 2016 1611 1639 1604 1633 0 +24.57(+1.53%)
Apr 25, 2016 1612 1622 1596 1608 0 -12.48(-0.77%)
Apr 22, 2016 1603 1628 1597 1621 0 +23.21(+1.45%)
Apr 21, 2016 1601 1619 1587 1598 0 -5.68(-0.35%)
Apr 20, 2016 1589 1608 1578 1603 0 +17.68(+1.12%)
Apr 19, 2016 1571 1590 1565 1586 0 +16.89(+1.08%)
Apr 18, 2016 1558 1577 1549 1569 0 +8.49(+0.54%)
Apr 15, 2016 1570 1580 1550 1560 0 -10.23(-0.65%)
Apr 14, 2016 1555 1585 1548 1570 0 +12.28(+0.79%)
Apr 13, 2016 1525 1560 1520 1558 0 +45.18(+2.99%)
Apr 12, 2016 1497 1518 1490 1513 0 +18.42(+1.23%)
Apr 11, 2016 1496 1517 1489 1495 0 +6.11(+0.41%)
Apr 08, 2016 1496 1511 1481 1488 0 +4.37(+0.29%)
Apr 07, 2016 1501 1509 1474 1484 0 -28.66(-1.89%)
Apr 06, 2016 1508 1521 1499 1513 0 +5.46(+0.36%)
Apr 05, 2016 1520 1528 1503 1507 0 -26.71(-1.74%)
Apr 04, 2016 1530 1544 1520 1534 0 +3.18(+0.21%)
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.