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 (%)
Dec 31, 2009 1023 1023 1023 0 -4.41(-0.43%)
Dec 30, 2009 1016 1033 1012 1027 0 +0.08(+0.01%)
Dec 29, 2009 1020 1037 1021 1027 0 -0.23(-0.02%)
Dec 28, 2009 1015 1041 1018 1028 0 -9.68(-0.93%)
Dec 24, 2009 983.22 1043 1026 1037 0 +7.56(+0.73%)
Dec 23, 2009 1029 1045 1019 1030 0 -1.24(-0.12%)
Dec 22, 2009 1027 1041 1020 1031 0 +2.97(+0.29%)
Dec 21, 2009 1019 1041 1015 1028 0 +8.88(+0.87%)
Dec 18, 2009 1012 1029 1002 1019 0 +7.22(+0.71%)
Dec 17, 2009 1006 1033 1006 1012 0 -13.02(-1.27%)
Dec 16, 2009 1012 1047 1014 1025 0 -4.25(-0.41%)
Dec 15, 2009 1018 1061 1024 1029 0 -19.78(-1.89%)
Dec 14, 2009 1039 1054 1033 1049 0 +13.14(+1.27%)
Dec 11, 2009 1029 1048 1020 1036 0 +6.08(+0.59%)
Dec 10, 2009 1033 1042 1021 1030 0 -1.42(-0.14%)
Dec 09, 2009 1031 1045 1018 1031 0 -3.05(-0.29%)
Dec 08, 2009 1029 1055 1022 1034 0 -4.02(-0.39%)
Dec 07, 2009 1050 1068 1028 1038 0 -13.28(-1.26%)
Dec 04, 2009 1030 1058 1025 1051 0 +39.76(+3.93%)
Dec 03, 2009 1010 1046 1006 1012 0 -22.05(-2.13%)
Dec 02, 2009 992.41 1047 1015 1034 0 +15.72(+1.54%)
Dec 01, 2009 982.11 1031 1000 1018 0 +14.76(+1.47%)
Nov 30, 2009 935.57 1009 974.82 1003 0 +22.77(+2.32%)
Nov 27, 2009 921.83 1004 974.22 980.52 0 -24.09(-2.40%)
Nov 25, 2009 981.56 1023 994.42 1005 0 +5.51(+0.55%)
Nov 24, 2009 963.63 1019 989.46 999.10 0 -12.72(-1.26%)
Nov 23, 2009 988.02 1026 999.98 1012 0 +17.35(+1.74%)
Nov 20, 2009 986.00 1005 983.37 994.47 0 +0.34(+0.03%)
Nov 19, 2009 964.70 1018 986.66 994.13 0 -19.49(-1.92%)
Nov 18, 2009 1010 1032 997.67 1014 0 +3.11(+0.31%)
Nov 17, 2009 980.01 1020 996.12 1011 0 +0.07(+0.01%)
Nov 16, 2009 977.60 1030 996.98 1010 0 +15.03(+1.51%)
Nov 13, 2009 981.99 1014 985.85 995.41 0 -9.09(-0.90%)
Nov 12, 2009 1015 1029 1000 1004 0 -16.17(-1.58%)
Nov 11, 2009 1023 1042 1012 1021 0 +2.47(+0.24%)
Nov 10, 2009 1021 1035 1001 1018 0 -15.88(-1.54%)
Nov 09, 2009 1021 1043 1006 1034 0 +23.27(+2.30%)
Nov 06, 2009 997.56 1023 993.92 1011 0 -0.47(-0.05%)
Nov 05, 2009 996.84 1017 981.42 1011 0 +18.97(+1.91%)
Nov 04, 2009 1026 1038 987.22 992.31 0 -28.77(-2.82%)
Nov 03, 2009 1012 1034 1004 1021 0 -12.44(-1.20%)
Nov 02, 2009 1020 1048 997.91 1034 0 +32.81(+3.28%)
Oct 30, 2009 1030 1048 991.33 1001 0 -47.42(-4.52%)
Oct 29, 2009 1031 1058 1020 1048 0 +20.68(+2.01%)
Oct 28, 2009 1033 1057 1017 1027 0 -20.99(-2.00%)
Oct 27, 2009 1038 1070 1040 1048 0 -5.87(-0.56%)
Oct 26, 2009 1056 1087 1045 1054 0 -24.24(-2.25%)
Oct 23, 2009 1071 1093 1069 1079 0 -21.19(-1.93%)
Oct 22, 2009 1044 1108 1066 1100 0 +27.82(+2.60%)
Oct 21, 2009 1062 1118 1068 1072 0 -29.75(-2.70%)
Oct 20, 2009 1102 1123 1097 1102 0 -22.92(-2.04%)
Oct 19, 2009 1087 1143 1110 1125 0 -30.72(-2.66%)
Oct 16, 2009 1104 1168 1138 1155 0 -15.82(-1.35%)
Oct 15, 2009 1110 1178 1149 1171 0 +10.17(+0.88%)
Oct 14, 2009 1114 1177 1147 1161 0 +13.14(+1.14%)
Oct 13, 2009 1106 1157 1129 1148 0 -0.29(-0.03%)
Oct 12, 2009 1144 1156 1135 1148 0 +8.85(+0.78%)
Oct 09, 2009 1118 1144 1110 1139 0 +19.57(+1.75%)
Oct 08, 2009 1096 1134 1108 1120 0 -5.66(-0.50%)
Oct 07, 2009 1086 1134 1098 1125 0 +7.15(+0.64%)
Oct 06, 2009 1098 1144 1102 1118 0 -3.15(-0.28%)
Oct 05, 2009 1105 1139 1107 1121 0 +11.38(+1.03%)
Oct 02, 2009 1064 1129 1069 1110 0 +23.32(+2.15%)
Oct 01, 2009 1133 1146 1081 1087 0 -51.70(-4.54%)
Sep 30, 2009 1121 1161 1124 1138 0 -6.00(-0.52%)
Sep 29, 2009 1124 1172 1136 1144 0 -15.30(-1.32%)
Sep 28, 2009 1080 1166 1129 1160 0 +25.99(+2.29%)
Sep 25, 2009 1078 1158 1121 1134 0 -15.80(-1.37%)
Sep 24, 2009 1119 1186 1138 1149 0 -21.78(-1.86%)
Sep 23, 2009 1154 1205 1163 1171 0 -20.71(-1.74%)
Sep 22, 2009 1156 1200 1168 1192 0 +18.01(+1.53%)
Sep 21, 2009 1133 1197 1133 1174 0 -21.67(-1.81%)
Sep 18, 2009 1147 1206 1172 1196 0 +8.53(+0.72%)
Sep 17, 2009 1176 1220 1169 1187 0 -5.36(-0.45%)
Sep 16, 2009 1118 1222 1158 1192 0 +28.56(+2.45%)
Sep 15, 2009 1092 1175 1117 1164 0 +32.46(+2.87%)
Sep 14, 2009 1061 1137 1096 1131 0 +17.32(+1.55%)
Sep 11, 2009 1061 1136 1104 1114 0 -8.21(-0.73%)
Sep 10, 2009 1074 1127 1096 1122 0 +2.48(+0.22%)
Sep 09, 2009 1063 1127 1090 1120 0 +12.97(+1.17%)
Sep 08, 2009 1059 1126 1093 1107 0 -1.71(-0.15%)
Sep 04, 2009 1032 1117 1091 1109 0 +3.94(+0.36%)
Sep 03, 2009 1036 1120 1087 1105 0 +11.04(+1.01%)
Sep 02, 2009 1109 1125 1087 1094 0 -19.45(-1.75%)
Sep 01, 2009 1115 1168 1106 1113 0 -41.73(-3.61%)
Aug 31, 2009 1100 1172 1140 1155 0 -15.94(-1.36%)
Aug 28, 2009 1121 1188 1156 1171 0 +1.28(+0.11%)
Aug 27, 2009 1155 1177 1142 1169 0 +9.51(+0.82%)
Aug 26, 2009 1109 1172 1131 1160 0 +9.44(+0.82%)
Aug 25, 2009 1109 1170 1138 1150 0 +2.24(+0.20%)
Aug 24, 2009 1148 1190 1137 1148 0 -25.89(-2.21%)
Aug 21, 2009 1126 1188 1152 1174 0 +15.04(+1.30%)
Aug 20, 2009 1119 1172 1142 1159 0 +12.01(+1.05%)
Aug 19, 2009 1082 1165 1125 1147 0 +7.59(+0.67%)
Aug 18, 2009 1081 1161 1115 1139 0 +20.20(+1.80%)
Aug 17, 2009 1130 1146 1102 1119 0 -49.30(-4.22%)
Aug 14, 2009 1078 1190 1099 1169 0 +39.14(+3.47%)
Aug 13, 2009 1134 1147 1108 1129 0 +7.46(+0.66%)
Aug 12, 2009 1043 1136 1092 1122 0 +18.09(+1.64%)
Aug 11, 2009 1068 1136 1085 1104 0 -33.86(-2.98%)
Aug 10, 2009 1057 1159 1110 1138 0 +6.10(+0.54%)
Aug 07, 2009 1062 1156 1082 1132 0 +46.37(+4.27%)
Aug 06, 2009 1048 1108 1058 1085 0 +9.01(+0.84%)
Aug 05, 2009 1010 1086 1042 1076 0 +16.75(+1.58%)
Aug 04, 2009 991.13 1072 1020 1060 0 +22.69(+2.19%)
Aug 03, 2009 1001 1057 1010 1037 0 +8.01(+0.78%)
Jul 31, 2009 973.96 1041 1004 1029 0 +8.93(+0.88%)
Jul 30, 2009 952.34 1032 991.06 1020 0 +25.73(+2.59%)
Jul 29, 2009 986.76 1004 972.80 994.17 0 -12.55(-1.25%)
Jul 28, 2009 946.41 1017 977.68 1007 0 +11.17(+1.12%)
Jul 27, 2009 965.50 1005 957.87 995.55 0 +24.00(+2.47%)
Jul 24, 2009 963.35 986.26 951.54 971.54 0 -10.31(-1.05%)
Jul 23, 2009 890.86 992.17 936.61 981.85 0 +40.12(+4.26%)
Jul 22, 2009 869.64 956.84 918.47 941.73 0 +7.18(+0.77%)
Jul 21, 2009 916.04 970.54 921.40 934.55 0 -90.62(-8.84%)
Jun 26, 2009 999.64 1034 987.17 1025 0 +21.96(+2.19%)
Jun 25, 2009 981.10 1009 972.59 1003 0 +13.47(+1.36%)
Jun 24, 2009 978.30 1007 978.07 989.75 0 +2.75(+0.28%)
Jun 23, 2009 934.62 1017 972.68 987.00 0 -3.20(-0.32%)
Jun 22, 2009 1021 1036 983.92 990.20 0 -47.08(-4.54%)
Jun 19, 2009 1034 1049 1011 1037 0 +11.07(+1.08%)
Jun 18, 2009 1005 1037 996.40 1026 0 +18.90(+1.88%)
Jun 17, 2009 1028 1037 988.34 1007 0 -21.60(-2.10%)
Jun 16, 2009 1051 1061 1016 1029 0 -19.12(-1.82%)
Jun 15, 2009 1066 1077 1034 1048 0 -24.88(-2.32%)
Jun 12, 2009 1053 1081 1042 1073 0 +14.92(+1.41%)
Jun 11, 2009 1040 1082 1035 1058 0 +20.59(+1.98%)
Jun 10, 2009 1059 1068 1024 1037 0 -11.08(-1.06%)
Jun 09, 2009 1045 1065 1030 1048 0 +9.47(+0.91%)
Jun 08, 2009 1037 1052 1022 1039 0 +10.59(+1.03%)
Jun 05, 2009 1070 1077 1012 1028 0 -31.80(-3.00%)
Jun 04, 2009 1042 1065 1023 1060 0 +24.46(+2.36%)
Jun 03, 2009 1031 1056 1011 1036 0 +0.31(+0.03%)
Jun 02, 2009 1042 1068 1012 1035 0 -11.20(-1.07%)
Jun 01, 2009 1045 1065 1012 1047 0 +10.53(+1.02%)
May 29, 2009 1022 1048 997.30 1036 0 +17.11(+1.68%)
May 28, 2009 1011 1030 984.61 1019 0 +20.02(+2.00%)
May 27, 2009 1035 1054 994.98 998.99 0 -33.25(-3.22%)
May 26, 2009 976.72 1038 967.80 1032 0 +53.34(+5.45%)
May 25, 2009 1008 1018 970.80 978.90 0 +0.00(+0.00%)
May 22, 2009 1008 1018 970.80 978.90 0 -20.96(-2.10%)
May 21, 2009 1014 1027 976.98 999.86 0 -29.04(-2.82%)
May 20, 2009 1082 1093 1014 1029 0 -34.63(-3.26%)
May 19, 2009 1078 1102 1050 1064 0 -9.17(-0.85%)
May 18, 2009 1039 1081 1023 1073 0 +51.75(+5.07%)
May 15, 2009 1045 1057 1002 1021 0 -27.61(-2.63%)
May 14, 2009 1030 1062 1006 1049 0 +29.37(+2.88%)
May 13, 2009 1011 1063 985.18 1019 0 -48.15(-4.51%)
May 12, 2009 1129 1153 1046 1067 0 -53.53(-4.78%)
May 11, 2009 1143 1174 1108 1121 0 -62.55(-5.29%)
May 08, 2009 1149 1195 1096 1183 0 +65.24(+5.83%)
May 07, 2009 1219 1230 1097 1118 0 -71.92(-6.04%)
May 06, 2009 1140 1216 1117 1190 0 +83.10(+7.51%)
May 05, 2009 1114 1144 1087 1107 0 -25.23(-2.23%)
May 04, 2009 1079 1140 1044 1132 0 +98.55(+9.53%)
May 01, 2009 1068 1084 1024 1034 0 -27.46(-2.59%)
Apr 30, 2009 1101 1114 1047 1061 0 -26.04(-2.40%)
Apr 29, 2009 1036 1095 1024 1087 0 +61.07(+5.95%)
Apr 28, 2009 1007 1056 994.14 1026 0 +3.32(+0.32%)
Apr 27, 2009 1032 1062 1010 1023 0 -38.53(-3.63%)
Apr 24, 2009 1028 1089 994.31 1061 0 +54.15(+5.38%)
Apr 23, 2009 1016 1037 959.67 1007 0 -2.01(-0.20%)
Apr 22, 2009 1015 1100 990.19 1009 0 -26.32(-2.54%)
Apr 21, 2009 937.30 1048 908.12 1035 0 +83.41(+8.76%)
Apr 20, 2009 1038 1057 940.93 952.08 0 -136.39(-12.53%)
Apr 17, 2009 1041 1129 987.47 1088 0 +73.32(+7.22%)
Apr 16, 2009 1006 1040 952.49 1015 0 +23.38(+2.36%)
Apr 15, 2009 936.60 1000 914.48 991.77 0 +52.24(+5.56%)
Apr 14, 2009 984.90 1026 929.31 939.53 0 -71.39(-7.06%)
Apr 13, 2009 962.78 1022 925.65 1011 0 +27.18(+2.76%)
Apr 10, 2009 894.15 988.94 880.72 983.74 0 +0.00(+0.00%)
Apr 09, 2009 894.15 988.94 880.72 983.74 0 +127.16(+14.84%)
Apr 08, 2009 867.93 881.60 830.94 856.58 0 -1.75(-0.20%)
Apr 07, 2009 861.92 894.12 845.41 858.33 0 -25.20(-2.85%)
Apr 06, 2009 895.91 903.96 860.82 883.53 0 -32.64(-3.56%)
Apr 03, 2009 892.31 923.32 871.40 916.17 0 +21.46(+2.40%)
Apr 02, 2009 903.65 929.65 868.37 894.71 0 +19.61(+2.24%)
Apr 01, 2009 842.59 887.18 823.63 875.09 0 +21.09(+2.47%)
Mar 31, 2009 835.71 871.46 817.77 854.00 0 +31.57(+3.84%)
Mar 30, 2009 847.74 860.98 809.56 822.43 0 -57.35(-6.52%)
Mar 27, 2009 904.71 926.71 869.80 879.79 0 -36.34(-3.97%)
Mar 26, 2009 916.93 931.03 873.38 916.13 0 +11.05(+1.22%)
Mar 25, 2009 889.90 928.35 845.31 905.08 0 +32.93(+3.78%)
Mar 24, 2009 900.49 929.05 859.11 872.15 0 -54.88(-5.92%)
Mar 23, 2009 864.49 934.01 849.58 927.04 0 +88.01(+10.49%)
Mar 20, 2009 869.22 875.46 823.86 839.03 0 -23.61(-2.74%)
Mar 19, 2009 904.88 925.19 839.71 862.64 0 -40.18(-4.45%)
Mar 18, 2009 829.48 916.61 809.75 902.82 0 +63.13(+7.52%)
Mar 17, 2009 808.66 844.89 790.53 839.69 0 +32.58(+4.04%)
Mar 16, 2009 835.45 861.73 796.30 807.11 0 -11.31(-1.38%)
Mar 13, 2009 852.42 863.79 787.69 818.42 0 -31.04(-3.65%)
Mar 12, 2009 782.09 854.91 765.15 849.46 0 +64.48(+8.21%)
Mar 11, 2009 789.49 826.78 764.83 784.98 0 +10.48(+1.35%)
Mar 10, 2009 714.88 782.15 696.58 774.50 0 +91.92(+13.47%)
Mar 09, 2009 664.81 719.21 651.32 682.58 0 +6.26(+0.93%)
Mar 06, 2009 674.95 705.37 640.90 676.31 0 +8.49(+1.27%)
Mar 05, 2009 726.75 737.91 659.60 667.82 0 -72.21(-9.76%)
Mar 04, 2009 757.09 777.17 711.51 740.03 0 -4.96(-0.67%)
Mar 03, 2009 774.59 790.73 729.15 744.99 0 -17.66(-2.32%)
Mar 02, 2009 778.15 801.92 749.12 762.65 0 -36.18(-4.53%)
Feb 27, 2009 811.44 843.38 774.77 798.84 0 -34.63(-4.16%)
Feb 26, 2009 837.12 913.57 816.81 833.47 0 +19.34(+2.38%)
Feb 25, 2009 814.83 847.05 765.76 814.12 0 -8.92(-1.08%)
Feb 24, 2009 758.72 838.04 734.43 823.04 0 +70.22(+9.33%)
Feb 23, 2009 794.36 818.70 741.46 752.83 0 -17.27(-2.24%)
Feb 20, 2009 738.95 787.93 708.52 770.10 0 +10.44(+1.37%)
Feb 19, 2009 802.51 811.44 752.33 759.66 0 -30.74(-3.89%)
Feb 18, 2009 812.10 825.05 771.61 790.39 0 -3.58(-0.45%)
Feb 17, 2009 817.13 836.11 786.93 793.97 0 -48.10(-5.71%)
Feb 16, 2009 880.70 891.03 827.69 842.07 0 +0.00(+0.00%)
Feb 13, 2009 880.70 891.03 827.69 842.07 0 -39.72(-4.50%)
Feb 12, 2009 880.22 911.24 838.65 881.79 0 -28.45(-3.13%)
Feb 11, 2009 901.34 937.26 880.50 910.24 0 +15.81(+1.77%)
Feb 10, 2009 985.82 996.81 878.58 894.42 0 -93.01(-9.42%)
Feb 09, 2009 987.32 1018 955.64 987.43 0 +9.78(+1.00%)
Feb 06, 2009 922.82 989.64 916.05 977.65 0 +66.28(+7.27%)
Feb 05, 2009 922.32 951.11 869.36 911.37 0 -26.39(-2.81%)
Feb 04, 2009 937.88 978.53 920.37 937.76 0 +5.29(+0.57%)
Feb 03, 2009 977.01 989.10 907.33 932.47 0 -35.18(-3.64%)
Feb 02, 2009 980.96 1000 935.52 967.65 0 -14.18(-1.44%)
Jan 30, 2009 1036 1053 966.73 981.82 0 -46.82(-4.55%)
Jan 29, 2009 1068 1096 1020 1029 0 -63.08(-5.78%)
Jan 28, 2009 1080 1122 1049 1092 0 +61.08(+5.93%)
Jan 27, 2009 1017 1043 992.64 1031 0 +26.57(+2.65%)
Jan 26, 2009 1024 1067 983.82 1004 0 -16.53(-1.62%)
Jan 23, 2009 979.19 1039 958.38 1021 0 +6.85(+0.68%)
Jan 22, 2009 1077 1105 955.56 1014 0 -33.39(-3.19%)
Jan 21, 2009 1015 1067 984.31 1047 0 +58.11(+5.88%)
Jan 20, 2009 1083 1099 983.29 989.03 0 -108.23(-9.86%)
Jan 19, 2009 1126 1147 1049 1097 0 +0.00(+0.00%)
Jan 16, 2009 1126 1147 1049 1097 0 -12.07(-1.09%)
Jan 15, 2009 1141 1151 1069 1109 0 -35.18(-3.07%)
Jan 14, 2009 1152 1176 1123 1145 0 -34.19(-2.90%)
Jan 13, 2009 1164 1205 1139 1179 0 +10.09(+0.86%)
Jan 12, 2009 1197 1212 1154 1169 0 -30.51(-2.54%)
Jan 09, 2009 1241 1249 1193 1199 0 -36.03(-2.92%)
Jan 08, 2009 1227 1259 1208 1235 0 +5.37(+0.44%)
Jan 07, 2009 1278 1290 1215 1230 0 -78.43(-6.00%)
Jan 06, 2009 1328 1345 1278 1308 0 -4.65(-0.35%)
Jan 05, 2009 1339 1351 1281 1313 0 -43.24(-3.19%)
Jan 02, 2009 1376 1394 1333 1356 0 -19.20(-1.40%)
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.