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 (%)
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%)
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.