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 (%)
Oct 31, 2016 1754 1767 1746 1754 0 +5.04(+0.29%)
Oct 28, 2016 1758 1764 1736 1749 0 -8.08(-0.46%)
Oct 27, 2016 1757 1771 1746 1757 0 +9.93(+0.57%)
Oct 26, 2016 1744 1763 1732 1747 0 -2.42(-0.14%)
Oct 25, 2016 1747 1761 1738 1749 0 -0.79(-0.05%)
Oct 24, 2016 1751 1763 1742 1750 0 +10.39(+0.60%)
Oct 21, 2016 1730 1747 1723 1740 0 -5.11(-0.29%)
Oct 20, 2016 1745 1758 1727 1745 0 +4.21(+0.24%)
Oct 19, 2016 1727 1750 1704 1741 0 +27.64(+1.61%)
Oct 18, 2016 1713 1721 1698 1713 0 +13.46(+0.79%)
Oct 17, 2016 1718 1722 1695 1700 0 -16.53(-0.96%)
Oct 14, 2016 1729 1738 1702 1716 0 +5.75(+0.34%)
Oct 13, 2016 1730 1733 1698 1710 0 -34.32(-1.97%)
Oct 12, 2016 1744 1757 1738 1745 0 +0.51(+0.03%)
Oct 11, 2016 1758 1771 1737 1744 0 -16.81(-0.95%)
Oct 10, 2016 1758 1766 1750 1761 0 +14.81(+0.85%)
Oct 07, 2016 1746 1749 1740 1746 0 -2.90(-0.17%)
Oct 06, 2016 1743 1753 1731 1749 0 +4.34(+0.25%)
Oct 05, 2016 1732 1755 1726 1745 0 +20.01(+1.16%)
Oct 04, 2016 1709 1734 1697 1725 0 +42.97(+2.56%)
Sep 26, 2016 1704 1708 1678 1682 0 -33.37(-1.95%)
Sep 23, 2016 1720 1735 1712 1715 0 -10.35(-0.60%)
Sep 22, 2016 1729 1736 1713 1725 0 +2.90(+0.17%)
Sep 21, 2016 1719 1731 1707 1723 0 +11.98(+0.70%)
Sep 20, 2016 1724 1729 1706 1711 0 -4.03(-0.24%)
Sep 19, 2016 1715 1727 1704 1715 0 +7.93(+0.46%)
Sep 16, 2016 1709 1715 1692 1707 0 -7.90(-0.46%)
Sep 15, 2016 1689 1719 1680 1715 0 +24.22(+1.43%)
Sep 14, 2016 1703 1711 1686 1690 0 -13.90(-0.82%)
Sep 13, 2016 1721 1729 1691 1704 0 -34.91(-2.01%)
Sep 12, 2016 1716 1744 1705 1739 0 +17.39(+1.01%)
Sep 09, 2016 1726 1739 1717 1722 0 -10.08(-0.58%)
Sep 08, 2016 1723 1736 1714 1732 0 +10.35(+0.60%)
Sep 07, 2016 1712 1726 1705 1721 0 +5.77(+0.34%)
Sep 06, 2016 1736 1741 1709 1716 0 -22.27(-1.28%)
Sep 02, 2016 1738 1738 1738 1738 0 +7.68(+0.44%)
Sep 01, 2016 1740 1744 1713 1730 0 -6.93(-0.40%)
Aug 31, 2016 1733 1741 1717 1737 0 +6.79(+0.39%)
Aug 30, 2016 1722 1733 1715 1730 0 +10.65(+0.62%)
Aug 29, 2016 1717 1730 1708 1720 0 +5.26(+0.31%)
Aug 26, 2016 1717 1727 1701 1715 0 +1.96(+0.11%)
Aug 25, 2016 1706 1717 1698 1713 0 +7.06(+0.41%)
Aug 24, 2016 1709 1716 1696 1705 0 -1.52(-0.09%)
Aug 23, 2016 1709 1716 1701 1707 0 +4.54(+0.27%)
Aug 22, 2016 1699 1708 1691 1702 0 +0.68(+0.04%)
Aug 19, 2016 1698 1706 1687 1702 0 +0.07(+0.00%)
Aug 18, 2016 1694 1704 1688 1702 0 +4.66(+0.27%)
Aug 17, 2016 1690 1704 1685 1697 0 +6.43(+0.38%)
Aug 16, 2016 1689 1698 1678 1691 0 -2.93(-0.17%)
Aug 15, 2016 1680 1699 1676 1694 0 +19.04(+1.14%)
Aug 12, 2016 1670 1678 1660 1675 0 -6.96(-0.41%)
Aug 11, 2016 1682 1691 1672 1681 0 +3.94(+0.23%)
Aug 10, 2016 1699 1702 1673 1678 0 -28.97(-1.70%)
Aug 09, 2016 1704 1714 1698 1707 0 +2.27(+0.13%)
Aug 08, 2016 1709 1720 1697 1704 0 -4.05(-0.24%)
Aug 05, 2016 1678 1711 1673 1708 0 +45.29(+2.72%)
Aug 04, 2016 1665 1678 1660 1663 0 -5.87(-0.35%)
Aug 03, 2016 1647 1672 1643 1669 0 +24.17(+1.47%)
Aug 02, 2016 1650 1661 1636 1645 0 -11.68(-0.71%)
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.