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 (%)
Feb 28, 2013 1293 1308 1287 1295 0 +0.45(+0.03%)
Feb 27, 2013 1258 1302 1277 1294 0 +13.13(+1.02%)
Feb 26, 2013 1255 1291 1271 1281 0 -21.65(-1.66%)
Feb 22, 2013 1282 1308 1283 1303 0 +18.93(+1.47%)
Feb 21, 2013 1275 1294 1274 1284 0 +0.91(+0.07%)
Feb 20, 2013 1272 1304 1280 1283 0 -10.33(-0.80%)
Feb 15, 2013 1257 1304 1286 1293 0 -1.30(-0.10%)
Feb 14, 2013 1269 1304 1289 1295 0 -4.72(-0.36%)
Feb 13, 2013 1263 1308 1292 1299 0 -3.19(-0.24%)
Feb 12, 2013 1256 1307 1290 1302 0 +3.77(+0.29%)
Feb 11, 2013 1279 1308 1291 1299 0 +0.29(+0.02%)
Feb 08, 2013 1281 1306 1290 1298 0 -0.30(-0.02%)
Feb 07, 2013 1286 1309 1288 1299 0 -6.42(-0.49%)
Feb 06, 2013 1280 1308 1291 1305 0 +14.96(+1.16%)
Feb 04, 2013 1286 1308 1286 1290 0 -19.56(-1.49%)
Feb 01, 2013 1257 1323 1286 1310 0 +27.07(+2.11%)
Jan 31, 2013 1260 1293 1269 1283 0 -0.68(-0.05%)
Jan 30, 2013 1256 1298 1275 1283 0 -11.38(-0.88%)
Jan 29, 2013 1285 1303 1284 1295 0 +1.78(+0.14%)
Jan 28, 2013 1270 1297 1277 1293 0 +6.63(+0.52%)
Jan 25, 2013 1269 1300 1277 1286 0 +1.21(+0.09%)
Jan 24, 2013 1255 1296 1277 1285 0 +2.33(+0.18%)
Jan 23, 2013 1228 1296 1275 1283 0 -5.73(-0.44%)
Jan 22, 2013 1265 1302 1281 1288 0 -3.61(-0.28%)
Jan 18, 2013 1253 1300 1276 1292 0 +5.17(+0.40%)
Jan 17, 2013 1270 1295 1266 1287 0 +17.72(+1.40%)
Jan 16, 2013 1232 1276 1260 1269 0 -0.41(-0.03%)
Jan 15, 2013 1260 1274 1255 1270 0 +4.33(+0.34%)
Jan 14, 2013 1247 1272 1251 1265 0 +2.97(+0.24%)
Jan 12, 2013 1226 1274 1249 1262 0 +0.00(+0.00%)
Jan 11, 2013 1226 1274 1249 1262 0 -6.04(-0.48%)
Jan 10, 2013 1225 1273 1253 1268 0 +14.65(+1.17%)
Jan 09, 2013 1232 1267 1245 1254 0 +4.68(+0.37%)
Jan 08, 2013 1226 1263 1238 1249 0 -8.45(-0.67%)
Jan 07, 2013 1261 1270 1245 1257 0 -8.90(-0.70%)
Jan 04, 2013 1249 1272 1244 1266 0 +11.51(+0.92%)
Jan 03, 2013 1256 1267 1243 1255 0 -2.52(-0.20%)
Jan 02, 2013 1224 1262 1217 1257 0 +39.65(+3.26%)
Dec 31, 2012 1192 1221 1198 1218 0 +11.49(+0.95%)
Dec 28, 2012 1203 1218 1199 1206 0 -6.11(-0.50%)
Dec 27, 2012 1208 1223 1194 1212 0 -6.23(-0.51%)
Dec 26, 2012 1203 1228 1210 1219 0 -0.76(-0.06%)
Dec 24, 2012 1179 1228 1210 1219 0 -6.07(-0.50%)
Dec 21, 2012 1204 1236 1212 1225 0 -10.23(-0.83%)
Dec 20, 2012 1206 1240 1220 1236 0 +7.12(+0.58%)
Dec 19, 2012 1187 1239 1215 1229 0 -1.66(-0.13%)
Dec 18, 2012 1198 1233 1206 1230 0 +14.69(+1.21%)
Dec 17, 2012 1173 1219 1186 1216 0 +28.11(+2.37%)
Dec 14, 2012 1166 1200 1181 1187 0 -7.57(-0.63%)
Dec 13, 2012 1162 1210 1186 1195 0 -8.21(-0.68%)
Dec 12, 2012 1168 1217 1191 1203 0 +6.02(+0.50%)
Dec 11, 2012 1160 1204 1187 1197 0 +6.02(+0.51%)
Dec 10, 2012 1156 1200 1178 1191 0 -0.13(-0.01%)
Dec 07, 2012 1190 1198 1182 1191 0 +3.56(+0.30%)
Dec 06, 2012 1165 1192 1171 1188 0 +8.50(+0.72%)
Dec 05, 2012 1142 1188 1168 1179 0 +3.55(+0.30%)
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.