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 (%)
Nov 30, 2018 2242 2278 2236 2264 0 +20.37(+0.91%)
Nov 29, 2018 2242 2261 2222 2244 0 -11.20(-0.50%)
Nov 28, 2018 2245 2269 2214 2255 0 +14.81(+0.66%)
Nov 27, 2018 2241 2259 2222 2240 0 -11.05(-0.49%)
Nov 26, 2018 2243 2272 2238 2251 0 +28.43(+1.28%)
Nov 23, 2018 2205 2242 2194 2223 0 +0.49(+0.02%)
Nov 21, 2018 2223 2223 2223 2223 0 -12.78(-0.57%)
Nov 20, 2018 2250 2271 2222 2235 0 -32.29(-1.42%)
Nov 19, 2018 2265 2294 2248 2268 0 +1.22(+0.05%)
Nov 16, 2018 2248 2281 2240 2266 0 +2.19(+0.10%)
Nov 15, 2018 2211 2269 2196 2264 0 +37.10(+1.67%)
Nov 14, 2018 2267 2283 2199 2227 0 -23.70(-1.05%)
Nov 13, 2018 2232 2270 2226 2251 0 +17.85(+0.80%)
Nov 12, 2018 2243 2261 2223 2233 0 -9.25(-0.41%)
Nov 09, 2018 2231 2261 2217 2242 0 +10.04(+0.45%)
Nov 08, 2018 2209 2242 2204 2232 0 +4.61(+0.21%)
Nov 07, 2018 2225 2240 2191 2228 0 +5.55(+0.25%)
Nov 06, 2018 2203 2228 2190 2222 0 +16.16(+0.73%)
Nov 05, 2018 2196 2219 2184 2206 0 +16.03(+0.73%)
Nov 02, 2018 2200 2217 2169 2190 0 +4.18(+0.19%)
Nov 01, 2018 2187 2203 2170 2186 0 +7.31(+0.34%)
Oct 31, 2018 2172 2208 2158 2178 0 +23.83(+1.11%)
Oct 30, 2018 2140 2165 2111 2154 0 +21.38(+1.00%)
Oct 29, 2018 2112 2156 2102 2133 0 +47.82(+2.29%)
Oct 26, 2018 2084 2116 2059 2085 0 +29.30(+1.43%)
Oct 24, 2018 2116 2123 2051 2056 0 -62.48(-2.95%)
Oct 23, 2018 2090 2137 2075 2118 0 -1.00(-0.05%)
Oct 22, 2018 2187 2200 2111 2119 0 -64.01(-2.93%)
Oct 19, 2018 2167 2211 2145 2183 0 +7.24(+0.33%)
Oct 18, 2018 2194 2230 2166 2176 0 +7.27(+0.34%)
Oct 17, 2018 2145 2188 2125 2169 0 +17.78(+0.83%)
Oct 16, 2018 2146 2158 2113 2151 0 +16.67(+0.78%)
Oct 15, 2018 2130 2154 2118 2135 0 +4.38(+0.21%)
Oct 12, 2018 2190 2199 2086 2130 0 -36.65(-1.69%)
Oct 11, 2018 2220 2235 2161 2167 0 -58.89(-2.65%)
Oct 10, 2018 2256 2281 2223 2226 0 -24.01(-1.07%)
Oct 09, 2018 2254 2266 2239 2250 0 -10.64(-0.47%)
Oct 08, 2018 2231 2272 2224 2260 0 +28.93(+1.30%)
Oct 05, 2018 2254 2265 2223 2231 0 -16.09(-0.72%)
Oct 04, 2018 2238 2279 2228 2248 0 +9.61(+0.43%)
Oct 03, 2018 2208 2250 2196 2238 0 +39.47(+1.80%)
Oct 02, 2018 2202 2216 2181 2198 0 -7.95(-0.36%)
Oct 01, 2018 2238 2249 2198 2206 0 -16.97(-0.76%)
Sep 28, 2018 2220 2237 2211 2223 0 -6.50(-0.29%)
Sep 27, 2018 2258 2265 2225 2230 0 -26.88(-1.19%)
Sep 26, 2018 2293 2299 2251 2257 0 -29.08(-1.27%)
Sep 25, 2018 2306 2309 2282 2286 0 -12.06(-0.52%)
Sep 24, 2018 2326 2330 2291 2298 0 -31.03(-1.33%)
Sep 21, 2018 2336 2347 2318 2329 0 -6.49(-0.28%)
Sep 20, 2018 2318 2348 2316 2335 0 +27.67(+1.20%)
Sep 19, 2018 2286 2323 2277 2308 0 +26.33(+1.15%)
Sep 18, 2018 2293 2299 2273 2281 0 -9.97(-0.44%)
Sep 17, 2018 2305 2310 2283 2291 0 -6.96(-0.30%)
Sep 14, 2018 2283 2308 2275 2298 0 +14.44(+0.63%)
Sep 13, 2018 2316 2320 2279 2284 0 -25.57(-1.11%)
Sep 12, 2018 2347 2355 2303 2309 0 -41.63(-1.77%)
Sep 11, 2018 2346 2368 2340 2351 0 +0.56(+0.02%)
Sep 10, 2018 2365 2372 2343 2351 0 -7.87(-0.33%)
Sep 07, 2018 2369 2377 2339 2358 0 -5.16(-0.22%)
Sep 06, 2018 2368 2377 2354 2364 0 -3.82(-0.16%)
Sep 05, 2018 2363 2380 2357 2367 0 +4.82(+0.20%)
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.