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, 2015 1728 1735 1712 1723 0 -2.80(-0.16%)
Nov 27, 2015 1719 1729 1708 1726 0 +7.49(+0.44%)
Nov 25, 2015 1719 1719 1719 1719 0 +2.14(+0.12%)
Nov 24, 2015 1710 1723 1699 1716 0 -5.25(-0.30%)
Nov 23, 2015 1722 1734 1721 1722 0 +4.82(+0.28%)
Nov 20, 2015 1715 1725 1702 1717 0 +8.77(+0.51%)
Nov 19, 2015 1702 1716 1690 1708 0 +5.56(+0.33%)
Nov 18, 2015 1687 1707 1673 1703 0 +19.24(+1.14%)
Nov 17, 2015 1687 1702 1661 1683 0 +0.14(+0.01%)
Nov 16, 2015 1662 1686 1651 1683 0 +20.16(+1.21%)
Nov 13, 2015 1675 1691 1655 1663 0 -18.81(-1.12%)
Nov 12, 2015 1691 1703 1677 1682 0 -23.07(-1.35%)
Nov 11, 2015 1717 1724 1695 1705 0 -3.81(-0.22%)
Nov 10, 2015 1703 1722 1691 1709 0 -7.12(-0.41%)
Nov 09, 2015 1734 1740 1703 1716 0 -14.03(-0.81%)
Nov 06, 2015 1720 1744 1707 1730 0 +37.94(+2.24%)
Nov 05, 2015 1679 1705 1671 1692 0 +18.25(+1.09%)
Nov 04, 2015 1674 1685 1663 1674 0 +2.83(+0.17%)
Nov 03, 2015 1664 1680 1655 1671 0 +1.53(+0.09%)
Nov 02, 2015 1650 1677 1641 1669 0 +24.04(+1.46%)
Oct 30, 2015 1675 1681 1635 1645 0 -31.19(-1.86%)
Oct 29, 2015 1678 1697 1664 1676 0 -8.16(-0.48%)
Oct 28, 2015 1636 1686 1631 1685 0 +55.62(+3.41%)
Oct 27, 2015 1635 1650 1620 1629 0 -14.80(-0.90%)
Oct 26, 2015 1650 1662 1633 1644 0 -9.11(-0.55%)
Oct 23, 2015 1635 1658 1625 1653 0 +29.71(+1.83%)
Oct 22, 2015 1605 1636 1599 1623 0 +25.06(+1.57%)
Oct 21, 2015 1621 1631 1595 1598 0 -19.60(-1.21%)
Oct 20, 2015 1601 1623 1595 1618 0 +17.13(+1.07%)
Oct 19, 2015 1596 1615 1592 1601 0 -5.50(-0.34%)
Oct 16, 2015 1621 1631 1596 1606 0 -9.62(-0.60%)
Oct 15, 2015 1589 1618 1578 1616 0 +41.55(+2.64%)
Oct 14, 2015 1598 1603 1566 1574 0 -25.81(-1.61%)
Oct 13, 2015 1608 1619 1595 1600 0 -15.22(-0.94%)
Oct 12, 2015 1603 1620 1593 1615 0 +11.26(+0.70%)
Oct 09, 2015 1614 1627 1595 1604 0 -13.79(-0.85%)
Oct 08, 2015 1605 1622 1597 1618 0 +8.97(+0.56%)
Oct 07, 2015 1598 1619 1589 1609 0 +19.93(+1.25%)
Oct 06, 2015 1590 1601 1579 1589 0 -8.59(-0.54%)
Oct 05, 2015 1575 1604 1567 1597 0 +32.34(+2.07%)
Oct 02, 2015 1542 1570 1511 1565 0 -2.72(-0.17%)
Oct 01, 2015 1573 1579 1548 1568 0 -3.30(-0.21%)
Sep 30, 2015 1569 1578 1550 1571 0 +16.48(+1.06%)
Sep 29, 2015 1548 1562 1538 1555 0 +9.21(+0.60%)
Sep 28, 2015 1560 1569 1538 1545 0 -24.14(-1.54%)
Sep 25, 2015 1574 1586 1560 1570 0 +16.90(+1.09%)
Sep 24, 2015 1537 1557 1533 1553 0 +0.08(+0.01%)
Sep 23, 2015 1550 1562 1535 1553 0 +2.82(+0.18%)
Sep 22, 2015 1544 1560 1534 1550 0 -14.58(-0.93%)
Sep 21, 2015 1558 1572 1549 1564 0 +16.13(+1.04%)
Sep 18, 2015 1555 1568 1534 1548 0 -28.24(-1.79%)
Sep 17, 2015 1607 1622 1568 1576 0 -31.34(-1.95%)
Sep 16, 2015 1605 1614 1591 1608 0 +0.04(+0.00%)
Sep 15, 2015 1592 1614 1583 1608 0 +20.25(+1.28%)
Sep 14, 2015 1585 1597 1579 1587 0 +1.47(+0.09%)
Sep 11, 2015 1583 1592 1573 1586 0 -5.38(-0.34%)
Sep 10, 2015 1569 1604 1567 1591 0 +17.05(+1.08%)
Sep 09, 2015 1606 1613 1570 1574 0 -16.24(-1.02%)
Sep 08, 2015 1585 1595 1569 1591 0 +32.69(+2.10%)
Sep 04, 2015 1558 1558 1558 1558 0 -18.49(-1.17%)
Sep 03, 2015 1565 1589 1557 1576 0 +15.64(+1.00%)
Sep 02, 2015 1564 1573 1539 1561 0 +21.77(+1.41%)
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.