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 (%)
Aug 30, 2019 2124 2138 2105 2116 0 +5.46(+0.26%)
Aug 29, 2019 2096 2123 2092 2110 0 +32.24(+1.55%)
Aug 28, 2019 2033 2087 2031 2078 0 +36.07(+1.77%)
Aug 27, 2019 2076 2082 2031 2042 0 -25.50(-1.23%)
Aug 26, 2019 2053 2071 2036 2067 0 +32.07(+1.58%)
Aug 23, 2019 2089 2105 2026 2035 0 -62.30(-2.97%)
Aug 22, 2019 2096 2109 2078 2098 0 +12.87(+0.62%)
Aug 21, 2019 2091 2099 2072 2085 0 +6.73(+0.32%)
Aug 20, 2019 2094 2100 2069 2078 0 -31.25(-1.48%)
Aug 19, 2019 2119 2126 2099 2109 0 +17.11(+0.82%)
Aug 16, 2019 2057 2100 2050 2092 0 +49.98(+2.45%)
Aug 15, 2019 2049 2065 2031 2042 0 +0.79(+0.04%)
Aug 14, 2019 2060 2085 2029 2041 0 -60.08(-2.86%)
Aug 13, 2019 2083 2131 2071 2101 0 +6.95(+0.33%)
Aug 12, 2019 2099 2111 2086 2094 0 -24.83(-1.17%)
Aug 09, 2019 2118 2132 2098 2119 0 -4.17(-0.20%)
Aug 08, 2019 2115 2136 2099 2123 0 +26.25(+1.25%)
Aug 07, 2019 2081 2105 2052 2097 0 -20.96(-0.99%)
Aug 06, 2019 2116 2124 2072 2118 0 +15.99(+0.76%)
Aug 05, 2019 2142 2146 2077 2102 0 -72.81(-3.35%)
Aug 02, 2019 2182 2193 2144 2175 0 -12.17(-0.56%)
Aug 01, 2019 2254 2273 2180 2187 0 -72.38(-3.20%)
Jul 31, 2019 2258 2284 2245 2260 0 +1.19(+0.05%)
Jul 30, 2019 2230 2262 2220 2258 0 +17.45(+0.78%)
Jul 29, 2019 2261 2277 2234 2241 0 -21.90(-0.97%)
Jul 26, 2019 2242 2270 2235 2263 0 +23.51(+1.05%)
Jul 25, 2019 2250 2265 2223 2239 0 -9.64(-0.43%)
Jul 24, 2019 2217 2257 2204 2249 0 +26.49(+1.19%)
Jul 23, 2019 2208 2232 2200 2222 0 +21.70(+0.99%)
Jul 22, 2019 2206 2218 2189 2201 0 -11.35(-0.51%)
Jul 19, 2019 2218 2235 2200 2212 0 -9.49(-0.43%)
Jul 18, 2019 2196 2248 2164 2222 0 +26.66(+1.21%)
Jul 17, 2019 2195 2205 2181 2195 0 -5.55(-0.25%)
Jul 16, 2019 2208 2215 2186 2200 0 -6.19(-0.28%)
Jul 15, 2019 2236 2238 2197 2207 0 -28.50(-1.28%)
Jul 12, 2019 2233 2244 2220 2235 0 +8.88(+0.40%)
Jul 11, 2019 2208 2234 2198 2226 0 +20.51(+0.93%)
Jul 10, 2019 2220 2224 2197 2206 0 -13.98(-0.63%)
Jul 09, 2019 2197 2229 2183 2220 0 +16.38(+0.74%)
Jul 08, 2019 2212 2216 2193 2203 0 -24.88(-1.12%)
Jul 05, 2019 2205 2231 2202 2228 0 +33.29(+1.52%)
Jul 03, 2019 2197 2205 2178 2195 0 +10.20(+0.47%)
Jul 02, 2019 2207 2217 2174 2185 0 -27.87(-1.26%)
Jul 01, 2019 2216 2232 2195 2213 0 +13.10(+0.60%)
Jun 28, 2019 2178 2213 2168 2200 0 +38.50(+1.78%)
Jun 27, 2019 2149 2168 2135 2161 0 +15.46(+0.72%)
Jun 26, 2019 2157 2172 2140 2146 0 -5.59(-0.26%)
Jun 25, 2019 2154 2163 2124 2151 0 -6.85(-0.32%)
Jun 24, 2019 2162 2186 2144 2158 0 -5.81(-0.27%)
Jun 21, 2019 2166 2190 2154 2164 0 -6.98(-0.32%)
Jun 20, 2019 2195 2197 2141 2171 0 -11.35(-0.52%)
Jun 19, 2019 2197 2226 2175 2182 0 -7.17(-0.33%)
Jun 18, 2019 2163 2202 2157 2189 0 +20.75(+0.96%)
Jun 17, 2019 2205 2217 2162 2169 0 -34.89(-1.58%)
Jun 14, 2019 2193 2212 2174 2203 0 +10.68(+0.49%)
Jun 13, 2019 2187 2213 2182 2193 0 +3.86(+0.18%)
Jun 12, 2019 2206 2220 2180 2189 0 -15.92(-0.72%)
Jun 11, 2019 2205 2223 2189 2205 0 +11.92(+0.54%)
Jun 10, 2019 2179 2214 2168 2193 0 +29.64(+1.37%)
Jun 07, 2019 2175 2182 2151 2163 0 -14.14(-0.65%)
Jun 06, 2019 2179 2187 2156 2177 0 -6.51(-0.30%)
Jun 05, 2019 2173 2196 2149 2184 0 +9.25(+0.43%)
Jun 04, 2019 2132 2178 2124 2175 0 +70.02(+3.33%)
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.