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 (%)
Jun 30, 2015 1718 1732 1698 1706 0 +7.22(+0.42%)
Jun 29, 2015 1720 1737 1695 1699 0 -40.43(-2.32%)
Jun 26, 2015 1736 1750 1727 1740 0 +10.80(+0.62%)
Jun 25, 2015 1738 1745 1722 1729 0 -0.44(-0.03%)
Jun 24, 2015 1737 1750 1726 1729 0 -14.31(-0.82%)
Jun 23, 2015 1734 1751 1729 1744 0 +15.37(+0.89%)
Jun 22, 2015 1728 1739 1717 1728 0 +11.82(+0.69%)
Jun 19, 2015 1718 1731 1706 1716 0 -2.90(-0.17%)
Jun 18, 2015 1716 1726 1702 1719 0 +8.58(+0.50%)
Jun 17, 2015 1730 1734 1706 1711 0 -15.40(-0.89%)
Jun 16, 2015 1712 1733 1705 1726 0 +9.97(+0.58%)
Jun 15, 2015 1701 1730 1694 1716 0 +3.14(+0.18%)
Jun 12, 2015 1707 1718 1698 1713 0 +2.30(+0.13%)
Jun 11, 2015 1719 1725 1701 1711 0 -7.02(-0.41%)
Jun 10, 2015 1702 1728 1697 1718 0 +22.54(+1.33%)
Jun 09, 2015 1691 1703 1677 1695 0 +13.00(+0.77%)
Jun 08, 2015 1683 1695 1672 1682 0 -0.98(-0.06%)
Jun 05, 2015 1674 1693 1667 1683 0 +21.70(+1.31%)
Jun 04, 2015 1665 1679 1657 1662 0 -13.01(-0.78%)
Jun 03, 2015 1659 1682 1655 1675 0 +21.93(+1.33%)
Jun 02, 2015 1640 1660 1633 1653 0 +12.14(+0.74%)
Jun 01, 2015 1645 1661 1630 1640 0 -8.79(-0.53%)
May 29, 2015 1664 1667 1640 1649 0 -15.60(-0.94%)
May 28, 2015 1662 1671 1651 1665 0 -2.79(-0.17%)
May 27, 2015 1657 1672 1650 1668 0 +14.78(+0.89%)
May 26, 2015 1654 1659 1638 1653 0 +0.05(+0.00%)
May 22, 2015 1653 1653 1653 1653 0 -7.49(-0.45%)
May 21, 2015 1659 1670 1653 1660 0 -2.67(-0.16%)
May 20, 2015 1671 1672 1654 1663 0 -6.16(-0.37%)
May 19, 2015 1657 1675 1651 1669 0 +2.02(+0.12%)
May 18, 2015 1648 1673 1644 1667 0 +20.86(+1.27%)
May 15, 2015 1665 1668 1637 1646 0 -17.96(-1.08%)
May 14, 2015 1667 1674 1655 1664 0 +4.78(+0.29%)
May 13, 2015 1650 1665 1641 1659 0 +0.63(+0.04%)
May 12, 2015 1651 1666 1636 1659 0 +2.91(+0.18%)
May 11, 2015 1653 1667 1648 1656 0 +2.08(+0.13%)
May 08, 2015 1650 1661 1637 1654 0 +13.79(+0.84%)
May 07, 2015 1639 1651 1629 1640 0 -2.77(-0.17%)
May 06, 2015 1650 1660 1626 1643 0 -4.55(-0.28%)
May 05, 2015 1647 1667 1640 1647 0 -6.52(-0.39%)
May 04, 2015 1637 1661 1627 1654 0 +19.70(+1.21%)
May 01, 2015 1638 1649 1621 1634 0 +2.63(+0.16%)
Apr 30, 2015 1641 1652 1622 1632 0 -12.64(-0.77%)
Apr 29, 2015 1635 1659 1625 1644 0 +5.59(+0.34%)
Apr 28, 2015 1619 1642 1613 1639 0 +17.45(+1.08%)
Apr 27, 2015 1632 1642 1611 1621 0 -7.30(-0.45%)
Apr 24, 2015 1621 1638 1608 1628 0 -0.90(-0.06%)
Apr 23, 2015 1648 1655 1622 1629 0 -29.21(-1.76%)
Apr 22, 2015 1651 1664 1637 1659 0 +6.24(+0.38%)
Apr 21, 2015 1659 1670 1645 1652 0 -3.19(-0.19%)
Apr 20, 2015 1652 1667 1646 1656 0 +12.46(+0.76%)
Apr 17, 2015 1658 1668 1634 1643 0 -26.74(-1.60%)
Apr 16, 2015 1668 1680 1655 1670 0 -2.66(-0.16%)
Apr 15, 2015 1664 1681 1656 1672 0 +11.83(+0.71%)
Apr 14, 2015 1671 1675 1653 1661 0 -14.13(-0.84%)
Apr 13, 2015 1663 1681 1658 1675 0 +12.41(+0.75%)
Apr 10, 2015 1665 1669 1653 1662 0 -0.61(-0.04%)
Apr 09, 2015 1661 1669 1646 1663 0 -0.04(-0.00%)
Apr 08, 2015 1670 1676 1656 1663 0 -3.38(-0.20%)
Apr 07, 2015 1670 1679 1659 1666 0 -3.20(-0.19%)
Apr 06, 2015 1651 1677 1641 1670 0 +2.54(+0.15%)
Apr 02, 2015 1667 1667 1667 1667 0 +11.81(+0.71%)
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.