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 (%)
May 31, 2017 1942 1947 1902 1927 0 -12.20(-0.63%)
May 30, 2017 1951 1956 1924 1939 0 -22.89(-1.17%)
May 26, 2017 1965 1973 1954 1962 0 -5.02(-0.26%)
May 25, 2017 1972 1984 1958 1967 0 -0.68(-0.03%)
May 24, 2017 1987 1995 1957 1968 0 -15.61(-0.79%)
May 23, 2017 1959 1994 1949 1984 0 +25.91(+1.32%)
May 22, 2017 1955 1971 1940 1958 0 +10.23(+0.53%)
May 19, 2017 1952 1971 1940 1947 0 -2.54(-0.13%)
May 18, 2017 1937 1966 1931 1950 0 +11.33(+0.58%)
May 17, 2017 1997 1989 1925 1939 0 -74.78(-3.71%)
May 16, 2017 2007 2021 1988 2013 0 +7.88(+0.39%)
May 15, 2017 1994 2014 1990 2006 0 +17.89(+0.90%)
May 12, 2017 1984 1997 1962 1988 0 -7.68(-0.38%)
May 11, 2017 2009 2017 1979 1995 0 -22.41(-1.11%)
May 10, 2017 2010 2027 2003 2018 0 -8.21(-0.41%)
May 09, 2017 2044 2055 2016 2026 0 -15.32(-0.75%)
May 08, 2017 2037 2049 2027 2041 0 +2.80(+0.14%)
May 05, 2017 2055 2060 2024 2039 0 -11.94(-0.58%)
May 04, 2017 2061 2076 2039 2050 0 +4.81(+0.24%)
May 03, 2017 2016 2051 2009 2046 0 +20.02(+0.99%)
May 02, 2017 2035 2044 2012 2026 0 -9.99(-0.49%)
May 01, 2017 2033 2051 2012 2036 0 +14.33(+0.71%)
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%)
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.