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 30, 2011 1051 1059 1040 1046 0 -9.83(-0.93%)
Dec 29, 2011 1040 1061 1039 1055 0 +16.45(+1.58%)
Dec 28, 2011 1052 1059 1035 1039 0 -15.85(-1.50%)
Dec 27, 2011 1050 1064 1044 1055 0 -3.96(-0.37%)
Dec 23, 2011 1055 1064 1048 1059 0 +20.10(+1.94%)
Dec 21, 2011 1027 1042 1017 1039 0 +7.87(+0.76%)
Dec 20, 2011 1006 1039 1004 1031 0 +37.05(+3.73%)
Dec 19, 2011 1013 1023 987.01 993.71 0 -19.55(-1.93%)
Dec 16, 2011 1009 1029 1003 1013 0 +9.53(+0.95%)
Dec 15, 2011 995.95 1013 987.91 1004 0 +16.41(+1.66%)
Dec 14, 2011 970.60 999.05 970.26 987.32 0 +5.65(+0.58%)
Dec 13, 2011 1002 1011 973.76 981.67 0 -11.87(-1.20%)
Dec 12, 2011 992.73 1003 982.35 993.54 0 -18.96(-1.87%)
Dec 09, 2011 976.28 1017 984.92 1012 0 +30.69(+3.13%)
Dec 08, 2011 972.27 1009 977.31 981.81 0 -33.09(-3.26%)
Dec 07, 2011 983.64 1021 987.14 1015 0 +9.16(+0.91%)
Dec 06, 2011 996.44 1020 994.79 1006 0 -7.80(-0.77%)
Dec 05, 2011 982.07 1025 1000 1014 0 +12.87(+1.29%)
Dec 02, 2011 968.08 1016 991.05 1001 0 +12.56(+1.27%)
Dec 01, 2011 972.18 999.36 970.18 988.11 0 -8.19(-0.82%)
Nov 30, 2011 939.04 999.12 955.37 996.30 0 +61.14(+6.54%)
Nov 29, 2011 916.36 949.70 928.65 935.16 0 -6.75(-0.72%)
Nov 28, 2011 941.10 959.58 929.46 941.91 0 +24.83(+2.71%)
Nov 25, 2011 869.40 934.01 911.46 917.08 0 -0.56(-0.06%)
Nov 23, 2011 938.81 945.42 915.36 917.64 0 -33.07(-3.48%)
Nov 22, 2011 905.55 966.15 941.48 950.70 0 -4.34(-0.45%)
Nov 21, 2011 926.88 970.24 947.74 955.04 0 -24.77(-2.53%)
Nov 18, 2011 975.31 988.20 965.55 979.80 0 +7.33(+0.75%)
Nov 17, 2011 946.98 1001 966.55 972.48 0 -9.69(-0.99%)
Nov 16, 2011 951.98 1013 977.37 982.17 0 -13.95(-1.40%)
Nov 15, 2011 957.63 1002 973.48 996.12 0 +10.81(+1.10%)
Nov 14, 2011 965.57 1003 975.59 985.31 0 -19.69(-1.96%)
Nov 11, 2011 951.00 1011 990.46 1005 0 +21.16(+2.15%)
Nov 10, 2011 952.01 995.67 973.44 983.84 0 +12.81(+1.32%)
Nov 09, 2011 985.11 1009 965.79 971.03 0 -52.70(-5.15%)
Nov 08, 2011 1003 1029 995.50 1024 0 +24.62(+2.46%)
Nov 07, 2011 970.17 1004 979.99 999.11 0 +9.34(+0.94%)
Nov 04, 2011 981.36 1006 979.86 989.77 0 -19.98(-1.98%)
Nov 03, 2011 979.36 1015 971.61 1010 0 +21.83(+2.21%)
Nov 02, 2011 942.58 994.46 964.48 987.92 0 +33.92(+3.56%)
Nov 01, 2011 908.60 990.68 942.82 954.00 0 -40.05(-4.03%)
Oct 31, 2011 969.59 1022 989.29 994.04 0 -23.68(-2.33%)
Oct 28, 2011 982.35 1028 1000 1018 0 -4.90(-0.48%)
Oct 27, 2011 1009 1033 994.64 1023 0 +42.93(+4.38%)
Oct 26, 2011 964.85 992.09 957.93 979.69 0 +16.10(+1.67%)
Oct 25, 2011 952.60 991.25 958.28 963.60 0 -34.00(-3.41%)
Oct 24, 2011 942.47 1006 967.27 997.59 0 +23.46(+2.41%)
Oct 21, 2011 967.25 982.69 955.83 974.13 0 +18.37(+1.92%)
Oct 20, 2011 949.77 962.35 923.08 955.76 0 +8.30(+0.88%)
Oct 19, 2011 962.87 979.48 937.32 947.46 0 -20.25(-2.09%)
Oct 18, 2011 892.44 976.75 921.20 967.71 0 +47.17(+5.12%)
Oct 17, 2011 915.33 949.53 916.92 920.53 0 -34.99(-3.66%)
Oct 14, 2011 951.32 968.88 937.25 955.53 0 +6.17(+0.65%)
Oct 13, 2011 923.58 960.75 927.93 949.36 0 -10.90(-1.14%)
Oct 12, 2011 904.92 975.22 937.66 960.26 0 +20.60(+2.19%)
Oct 11, 2011 897.38 952.47 909.08 939.66 0 +9.95(+1.07%)
Oct 10, 2011 868.06 931.01 904.86 929.71 0 +39.39(+4.42%)
Oct 07, 2011 879.26 932.44 883.37 890.32 0 -35.18(-3.80%)
Oct 06, 2011 887.95 928.99 896.67 925.50 0 +27.36(+3.05%)
Oct 05, 2011 894.19 905.74 872.72 898.14 0 +1.60(+0.18%)
Oct 04, 2011 849.39 901.93 836.97 896.54 0 +32.88(+3.81%)
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.