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 (%)
Mar 31, 2017 2060 2071 2041 2049 0 -18.05(-0.87%)
Mar 30, 2017 2021 2076 2017 2067 0 +45.49(+2.25%)
Mar 29, 2017 2029 2041 2009 2021 0 -11.24(-0.55%)
Mar 28, 2017 1995 2044 1984 2032 0 +29.87(+1.49%)
Mar 27, 2017 1967 2007 1946 2003 0 -8.46(-0.42%)
Mar 24, 2017 2013 2025 1992 2011 0 +6.29(+0.31%)
Mar 23, 2017 1986 2025 1980 2005 0 +16.66(+0.84%)
Mar 22, 2017 1982 2006 1951 1988 0 -5.57(-0.28%)
Mar 21, 2017 2106 2109 1988 1994 0 -100.68(-4.81%)
Mar 20, 2017 2116 2122 2090 2094 0 -25.96(-1.22%)
Mar 17, 2017 2125 2143 2098 2120 0 -7.00(-0.33%)
Mar 16, 2017 2123 2143 2113 2127 0 +14.77(+0.70%)
Mar 15, 2017 2137 2151 2106 2113 0 -14.56(-0.68%)
Mar 14, 2017 2120 2135 2101 2127 0 -5.89(-0.28%)
Mar 13, 2017 2131 2149 2122 2133 0 +1.04(+0.05%)
Mar 10, 2017 2158 2163 2114 2132 0 -12.25(-0.57%)
Mar 09, 2017 2150 2171 2138 2144 0 -0.44(-0.02%)
Mar 08, 2017 2175 2182 2141 2145 0 -8.60(-0.40%)
Mar 07, 2017 2165 2181 2149 2153 0 -17.00(-0.78%)
Mar 06, 2017 2170 2182 2150 2170 0 -15.01(-0.69%)
Mar 03, 2017 2181 2197 2171 2185 0 +7.22(+0.33%)
Mar 02, 2017 2226 2230 2174 2178 0 -48.24(-2.17%)
Mar 01, 2017 2195 2236 2188 2226 0 +59.98(+2.77%)
Feb 28, 2017 2167 2182 2150 2166 0 -13.47(-0.62%)
Feb 27, 2017 2172 2190 2166 2180 0 +3.87(+0.18%)
Feb 24, 2017 2173 2192 2160 2176 0 -16.77(-0.76%)
Feb 23, 2017 2184 2197 2160 2193 0 +11.47(+0.53%)
Feb 22, 2017 2163 2194 2157 2181 0 +3.99(+0.18%)
Feb 21, 2017 2180 2191 2153 2177 0 +3.38(+0.16%)
Feb 17, 2017 2174 2174 2174 2174 0 -1.75(-0.08%)
Feb 16, 2017 2177 2185 2156 2176 0 -5.15(-0.24%)
Feb 15, 2017 2172 2187 2157 2181 0 +13.56(+0.63%)
Feb 14, 2017 2140 2173 2130 2167 0 +31.07(+1.45%)
Feb 13, 2017 2127 2155 2123 2136 0 +16.79(+0.79%)
Feb 10, 2017 2118 2126 2104 2119 0 +10.50(+0.50%)
Feb 09, 2017 2087 2116 2078 2109 0 +30.44(+1.46%)
Feb 08, 2017 2082 2092 2062 2078 0 -27.24(-1.29%)
Feb 07, 2017 2119 2125 2096 2106 0 -5.71(-0.27%)
Feb 06, 2017 2111 2132 2099 2111 0 -14.27(-0.67%)
Feb 03, 2017 2117 2135 2099 2126 0 +39.46(+1.89%)
Feb 02, 2017 2085 2100 2068 2086 0 -11.61(-0.55%)
Feb 01, 2017 2126 2144 2090 2098 0 -11.68(-0.55%)
Jan 31, 2017 2107 2129 2091 2109 0 -5.56(-0.26%)
Jan 30, 2017 2128 2136 2097 2115 0 -28.33(-1.32%)
Jan 27, 2017 2149 2160 2133 2143 0 -13.83(-0.64%)
Jan 26, 2017 2153 2169 2139 2157 0 +7.20(+0.33%)
Jan 25, 2017 2132 2158 2119 2150 0 +40.52(+1.92%)
Jan 24, 2017 2086 2121 2074 2109 0 +32.37(+1.56%)
Jan 23, 2017 2077 2095 2063 2077 0 -3.83(-0.18%)
Jan 20, 2017 2074 2101 2064 2081 0 +12.49(+0.60%)
Jan 19, 2017 2095 2101 2048 2068 0 -26.24(-1.25%)
Jan 18, 2017 2079 2101 2057 2095 0 +24.81(+1.20%)
Jan 17, 2017 2101 2106 2063 2070 0 -47.19(-2.23%)
Jan 13, 2017 2117 2117 2117 2117 0 +11.99(+0.57%)
Jan 12, 2017 2120 2128 2088 2105 0 -23.12(-1.09%)
Jan 11, 2017 2113 2132 2102 2128 0 +10.80(+0.51%)
Jan 10, 2017 2109 2134 2098 2117 0 +8.85(+0.42%)
Jan 09, 2017 2119 2128 2095 2108 0 -19.28(-0.91%)
Jan 06, 2017 2128 2139 2111 2128 0 +9.41(+0.44%)
Jan 05, 2017 2139 2151 2105 2118 0 -29.61(-1.38%)
Jan 04, 2017 2135 2156 2128 2148 0 +16.56(+0.78%)
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.