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 (%)
Jan 29, 2016 1464 1492 1455 1488 0 +29.71(+2.04%)
Jan 28, 2016 1452 1473 1445 1458 0 +15.57(+1.08%)
Jan 27, 2016 1436 1473 1426 1442 0 +4.32(+0.30%)
Jan 26, 2016 1422 1446 1412 1438 0 +22.82(+1.61%)
Jan 25, 2016 1446 1454 1412 1415 0 -37.30(-2.57%)
Jan 22, 2016 1460 1475 1433 1452 0 +7.51(+0.52%)
Jan 21, 2016 1478 1488 1440 1445 0 -31.95(-2.16%)
Jan 20, 2016 1454 1497 1436 1477 0 -4.00(-0.27%)
Jan 19, 2016 1507 1511 1464 1481 0 -6.43(-0.43%)
Jan 15, 2016 1487 1487 1487 1487 0 -31.36(-2.06%)
Jan 14, 2016 1513 1533 1495 1519 0 +11.61(+0.77%)
Jan 13, 2016 1563 1569 1500 1507 0 -48.47(-3.12%)
Jan 12, 2016 1568 1573 1534 1556 0 +2.70(+0.17%)
Jan 11, 2016 1554 1569 1536 1553 0 +10.64(+0.69%)
Jan 08, 2016 1581 1586 1538 1542 0 -27.01(-1.72%)
Jan 07, 2016 1578 1598 1559 1569 0 -38.00(-2.36%)
Jan 06, 2016 1596 1623 1589 1607 0 -12.63(-0.78%)
Jan 05, 2016 1617 1633 1604 1620 0 +4.24(+0.26%)
Jan 04, 2016 1635 1642 1599 1616 0 -49.67(-2.98%)
Dec 31, 2015 1665 1665 1665 1665 0 -16.68(-0.99%)
Dec 30, 2015 1693 1700 1676 1682 0 -14.20(-0.84%)
Dec 29, 2015 1687 1702 1679 1696 0 +18.50(+1.10%)
Dec 28, 2015 1675 1684 1656 1678 0 -5.28(-0.31%)
Dec 24, 2015 1683 1683 1683 1683 0 +4.11(+0.24%)
Dec 23, 2015 1667 1683 1656 1679 0 +19.15(+1.15%)
Dec 22, 2015 1654 1664 1626 1660 0 +14.03(+0.85%)
Dec 21, 2015 1654 1666 1626 1646 0 +4.42(+0.27%)
Dec 18, 2015 1657 1668 1629 1641 0 -22.03(-1.32%)
Dec 17, 2015 1692 1698 1659 1663 0 -19.58(-1.16%)
Dec 16, 2015 1671 1691 1648 1683 0 +23.45(+1.41%)
Dec 15, 2015 1645 1674 1640 1659 0 +30.69(+1.88%)
Dec 14, 2015 1627 1647 1608 1629 0 +5.73(+0.35%)
Dec 11, 2015 1631 1647 1611 1623 0 -33.34(-2.01%)
Dec 10, 2015 1649 1678 1638 1656 0 +6.29(+0.38%)
Dec 09, 2015 1670 1683 1637 1650 0 -26.22(-1.56%)
Dec 08, 2015 1694 1704 1668 1676 0 -31.60(-1.85%)
Dec 07, 2015 1729 1735 1693 1708 0 -16.43(-0.95%)
Dec 04, 2015 1693 1731 1685 1724 0 +36.80(+2.18%)
Dec 03, 2015 1719 1728 1682 1687 0 -25.71(-1.50%)
Dec 02, 2015 1735 1741 1708 1713 0 -21.77(-1.25%)
Dec 01, 2015 1733 1742 1718 1735 0 +11.71(+0.68%)
Nov 30, 2015 1728 1735 1712 1723 0 -2.80(-0.16%)
Nov 27, 2015 1719 1729 1708 1726 0 +7.49(+0.44%)
Nov 25, 2015 1719 1719 1719 1719 0 +2.14(+0.12%)
Nov 24, 2015 1710 1723 1699 1716 0 -5.25(-0.30%)
Nov 23, 2015 1722 1734 1721 1722 0 +4.82(+0.28%)
Nov 20, 2015 1715 1725 1702 1717 0 +8.77(+0.51%)
Nov 19, 2015 1702 1716 1690 1708 0 +5.56(+0.33%)
Nov 18, 2015 1687 1707 1673 1703 0 +19.24(+1.14%)
Nov 17, 2015 1687 1702 1661 1683 0 +0.14(+0.01%)
Nov 16, 2015 1662 1686 1651 1683 0 +20.16(+1.21%)
Nov 13, 2015 1675 1691 1655 1663 0 -18.81(-1.12%)
Nov 12, 2015 1691 1703 1677 1682 0 -23.07(-1.35%)
Nov 11, 2015 1717 1724 1695 1705 0 -3.81(-0.22%)
Nov 10, 2015 1703 1722 1691 1709 0 -7.12(-0.41%)
Nov 09, 2015 1734 1740 1703 1716 0 -14.03(-0.81%)
Nov 06, 2015 1720 1744 1707 1730 0 +37.94(+2.24%)
Nov 05, 2015 1679 1705 1671 1692 0 +18.25(+1.09%)
Nov 04, 2015 1674 1685 1663 1674 0 +2.83(+0.17%)
Nov 03, 2015 1664 1680 1655 1671 0 +1.53(+0.09%)
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.