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, 2019 2092 2107 2080 2091 0 -24.69(-1.17%)
May 30, 2019 2142 2154 2099 2116 0 -21.29(-1.00%)
May 29, 2019 2121 2144 2105 2137 0 +2.27(+0.11%)
May 28, 2019 2157 2167 2130 2135 0 -27.26(-1.26%)
May 24, 2019 2153 2170 2146 2162 0 +17.12(+0.80%)
May 23, 2019 2170 2174 2131 2145 0 -39.99(-1.83%)
May 22, 2019 2179 2198 2163 2185 0 -0.56(-0.03%)
May 21, 2019 2175 2193 2171 2185 0 +16.28(+0.75%)
May 20, 2019 2151 2183 2147 2169 0 +15.68(+0.73%)
May 17, 2019 2148 2186 2140 2154 0 -15.36(-0.71%)
May 16, 2019 2157 2183 2150 2169 0 +21.52(+1.00%)
May 15, 2019 2150 2159 2118 2147 0 -20.65(-0.95%)
May 14, 2019 2156 2189 2147 2168 0 +9.13(+0.42%)
May 13, 2019 2194 2204 2150 2159 0 -71.96(-3.23%)
May 10, 2019 2207 2237 2188 2231 0 +12.41(+0.56%)
May 09, 2019 2193 2226 2185 2218 0 +3.92(+0.18%)
May 08, 2019 2230 2241 2211 2214 0 -17.70(-0.79%)
May 07, 2019 2246 2256 2218 2232 0 -38.26(-1.69%)
May 06, 2019 2243 2282 2231 2270 0 -2.34(-0.10%)
May 03, 2019 2254 2280 2250 2273 0 +25.95(+1.15%)
May 02, 2019 2246 2268 2228 2247 0 +3.98(+0.18%)
May 01, 2019 2262 2279 2234 2243 0 -20.66(-0.91%)
Apr 30, 2019 2270 2281 2248 2264 0 -9.54(-0.42%)
Apr 29, 2019 2253 2293 2246 2273 0 +22.33(+0.99%)
Apr 26, 2019 2230 2255 2217 2251 0 +23.84(+1.07%)
Apr 25, 2019 2210 2240 2194 2227 0 +9.67(+0.44%)
Apr 24, 2019 2200 2228 2189 2217 0 +8.10(+0.37%)
Apr 23, 2019 2188 2215 2167 2209 0 +24.71(+1.13%)
Apr 22, 2019 2189 2204 2168 2184 0 -11.42(-0.52%)
Apr 18, 2019 2213 2225 2162 2196 0 -22.13(-1.00%)
Apr 17, 2019 2216 2231 2189 2218 0 +7.85(+0.36%)
Apr 16, 2019 2177 2214 2165 2210 0 +38.38(+1.77%)
Apr 15, 2019 2199 2205 2163 2172 0 -27.80(-1.26%)
Apr 12, 2019 2193 2216 2170 2200 0 +32.03(+1.48%)
Apr 11, 2019 2164 2184 2156 2168 0 +10.61(+0.49%)
Apr 10, 2019 2144 2161 2126 2157 0 +16.63(+0.78%)
Apr 09, 2019 2156 2166 2132 2140 0 -28.49(-1.31%)
Apr 08, 2019 2155 2176 2148 2169 0 +5.75(+0.27%)
Apr 05, 2019 2158 2175 2142 2163 0 +4.14(+0.19%)
Apr 04, 2019 2137 2169 2128 2159 0 +13.58(+0.63%)
Apr 03, 2019 2163 2182 2135 2145 0 -1.12(-0.05%)
Apr 02, 2019 2137 2164 2120 2146 0 +6.72(+0.31%)
Apr 01, 2019 2098 2147 2093 2140 0 +57.52(+2.76%)
Mar 29, 2019 2095 2104 2068 2082 0 +2.24(+0.11%)
Mar 28, 2019 2052 2084 2042 2080 0 +33.15(+1.62%)
Mar 27, 2019 2035 2058 2017 2047 0 +4.01(+0.20%)
Mar 26, 2019 2028 2059 2009 2043 0 +32.03(+1.59%)
Mar 25, 2019 2017 2044 1990 2011 0 -3.12(-0.15%)
Mar 22, 2019 2084 2091 2008 2014 0 -90.15(-4.28%)
Mar 21, 2019 2122 2133 2095 2104 0 -30.39(-1.42%)
Mar 20, 2019 2188 2201 2131 2134 0 -58.52(-2.67%)
Mar 19, 2019 2245 2252 2190 2193 0 -44.65(-2.00%)
Mar 18, 2019 2217 2248 2214 2238 0 +22.75(+1.03%)
Mar 15, 2019 2218 2238 2203 2215 0 -6.38(-0.29%)
Mar 14, 2019 2220 2231 2207 2221 0 +2.65(+0.12%)
Mar 13, 2019 2210 2229 2196 2219 0 +14.60(+0.66%)
Mar 12, 2019 2224 2231 2196 2204 0 -15.04(-0.68%)
Mar 11, 2019 2205 2226 2192 2219 0 +18.80(+0.85%)
Mar 08, 2019 2181 2205 2175 2200 0 +4.21(+0.19%)
Mar 07, 2019 2225 2232 2186 2196 0 -41.55(-1.86%)
Mar 06, 2019 2282 2288 2229 2238 0 -50.66(-2.21%)
Mar 05, 2019 2290 2301 2259 2288 0 -6.37(-0.28%)
Mar 04, 2019 2300 2321 2274 2295 0 -0.07(-0.00%)
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.