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 (%)
Apr 28, 2017 2048 2063 2015 2021 0 -26.51(-1.29%)
Apr 27, 2017 2070 2075 2036 2048 0 -19.79(-0.96%)
Apr 26, 2017 2047 2088 2042 2068 0 +18.51(+0.90%)
Apr 25, 2017 2065 2078 2043 2049 0 +1.05(+0.05%)
Apr 24, 2017 2055 2068 2032 2048 0 +41.03(+2.04%)
Apr 21, 2017 2016 2033 1989 2007 0 -15.02(-0.74%)
Apr 20, 2017 1991 2028 1977 2022 0 +46.34(+2.35%)
Apr 19, 2017 1980 2000 1961 1976 0 +8.14(+0.41%)
Apr 18, 2017 1964 1986 1945 1968 0 -10.59(-0.54%)
Apr 17, 2017 1956 1982 1942 1978 0 +26.62(+1.36%)
Apr 13, 2017 1974 1991 1948 1952 0 -31.95(-1.61%)
Apr 12, 2017 1998 2010 1974 1983 0 -22.86(-1.14%)
Apr 11, 2017 1991 2014 1980 2006 0 +4.01(+0.20%)
Apr 10, 2017 2016 2029 1990 2002 0 -10.33(-0.51%)
Apr 07, 2017 2005 2028 1998 2013 0 -6.55(-0.32%)
Apr 06, 2017 2000 2026 1988 2019 0 +15.70(+0.78%)
Apr 05, 2017 2055 2062 2001 2003 0 -29.26(-1.44%)
Apr 04, 2017 2028 2045 2019 2033 0 -5.41(-0.27%)
Apr 03, 2017 2054 2062 2012 2038 0 -10.49(-0.51%)
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%)
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.