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%)
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%)
Jan 01, 2009 1338 1389 1311 1375 0 +0.00(+0.00%)
Dec 31, 2008 1338 1389 1311 1375 0 +38.60(+2.89%)
Dec 30, 2008 1309 1345 1290 1337 0 +38.72(+2.98%)
Dec 29, 2008 1312 1327 1268 1298 0 -12.75(-0.97%)
Dec 26, 2008 1321 1338 1282 1311 0 +3.99(+0.31%)
Dec 25, 2008 1297 1324 1279 1307 0 +0.00(+0.00%)
Dec 24, 2008 1297 1324 1279 1307 0 +9.90(+0.76%)
Dec 23, 2008 1333 1355 1281 1297 0 -28.54(-2.15%)
Dec 22, 2008 1355 1383 1299 1325 0 -21.28(-1.58%)
Dec 19, 2008 1425 1444 1322 1347 0 -13.10(-0.96%)
Dec 18, 2008 1383 1418 1337 1360 0 -49.79(-3.53%)
Dec 17, 2008 1375 1439 1360 1410 0 +7.38(+0.53%)
Dec 16, 2008 1316 1417 1299 1402 0 +111.84(+8.67%)
Dec 15, 2008 1318 1340 1260 1290 0 -26.02(-1.98%)
Dec 12, 2008 1272 1336 1254 1316 0 +11.06(+0.85%)
Dec 11, 2008 1378 1402 1282 1305 0 -95.74(-6.83%)
Dec 10, 2008 1401 1425 1348 1401 0 +10.51(+0.76%)
Dec 09, 2008 1413 1457 1369 1391 0 -46.88(-3.26%)
Dec 08, 2008 1424 1460 1374 1437 0 +38.42(+2.75%)
Dec 05, 2008 1315 1418 1280 1399 0 +68.50(+5.15%)
Dec 04, 2008 1316 1402 1298 1330 0 -11.53(-0.86%)
Dec 03, 2008 1292 1365 1259 1342 0 +27.78(+2.11%)
Dec 02, 2008 1274 1327 1221 1314 0 +77.15(+6.24%)
Dec 01, 2008 1401 1411 1224 1237 0 -187.02(-13.13%)
Nov 28, 2008 1386 1475 1372 1424 0 +16.63(+1.18%)
Nov 27, 2008 1325 1416 1303 1407 0 +0.00(+0.00%)
Nov 26, 2008 1325 1416 1303 1407 0 +51.34(+3.79%)
Nov 25, 2008 1367 1380 1285 1356 0 +16.22(+1.21%)
Nov 24, 2008 1261 1355 1218 1340 0 +102.63(+8.29%)
Nov 21, 2008 1198 1260 1105 1237 0 +65.47(+5.59%)
Nov 20, 2008 1200 1275 1147 1172 0 -45.48(-3.74%)
Nov 19, 2008 1312 1338 1208 1217 0 -113.76(-8.55%)
Nov 18, 2008 1335 1370 1277 1331 0 +1.70(+0.13%)
Nov 17, 2008 1356 1390 1289 1329 0 -32.60(-2.39%)
Nov 14, 2008 1405 1449 1318 1362 0 -65.34(-4.58%)
Nov 13, 2008 1368 1440 1283 1427 0 +71.94(+5.31%)
Nov 12, 2008 1396 1430 1339 1355 0 -59.42(-4.20%)
Nov 11, 2008 1437 1477 1381 1415 0 -31.67(-2.19%)
Nov 10, 2008 1511 1522 1419 1446 0 -43.92(-2.95%)
Nov 07, 2008 1496 1512 1419 1490 0 +21.58(+1.47%)
Nov 06, 2008 1536 1581 1451 1469 0 -73.32(-4.75%)
Nov 05, 2008 1643 1671 1523 1542 0 -120.35(-7.24%)
Nov 04, 2008 1667 1687 1604 1662 0 +29.14(+1.78%)
Nov 03, 2008 1625 1661 1592 1633 0 -1.51(-0.09%)
Oct 31, 2008 1562 1645 1549 1635 0 +63.07(+4.01%)
Oct 30, 2008 1590 1608 1508 1572 0 +23.15(+1.49%)
Oct 29, 2008 1591 1631 1509 1549 0 -48.14(-3.01%)
Oct 28, 2008 1497 1610 1435 1597 0 +142.50(+9.80%)
Oct 27, 2008 1442 1540 1417 1454 0 -18.02(-1.22%)
Oct 24, 2008 1352 1522 1333 1472 0 +30.66(+2.13%)
Oct 23, 2008 1498 1520 1378 1442 0 -34.09(-2.31%)
Oct 22, 2008 1511 1553 1450 1476 0 -68.02(-4.41%)
Oct 21, 2008 1561 1605 1524 1544 0 -42.39(-2.67%)
Oct 20, 2008 1613 1632 1524 1586 0 -8.15(-0.51%)
Oct 17, 2008 1574 1683 1511 1594 0 -14.30(-0.89%)
Oct 16, 2008 1536 1632 1453 1609 0 +65.03(+4.21%)
Oct 15, 2008 1576 1641 1508 1544 0 -66.93(-4.16%)
Oct 14, 2008 1620 1706 1544 1610 0 +86.54(+5.68%)
Oct 13, 2008 1564 1597 1419 1524 0 +66.48(+4.56%)
Oct 10, 2008 1315 1540 1269 1457 0 +97.66(+7.18%)
Oct 09, 2008 1573 1581 1341 1360 0 -202.11(-12.94%)
Oct 08, 2008 1553 1694 1501 1562 0 -20.98(-1.33%)
Oct 07, 2008 1667 1699 1550 1583 0 -77.36(-4.66%)
Oct 06, 2008 1662 1734 1580 1660 0 -26.62(-1.58%)
Oct 03, 2008 1791 1831 1676 1687 0 -45.51(-2.63%)
Oct 02, 2008 1791 1819 1691 1732 0 -55.75(-3.12%)
Oct 01, 2008 1726 1817 1671 1788 0 +49.00(+2.82%)
Sep 30, 2008 1680 1803 1607 1739 0 +179.82(+11.53%)
Sep 29, 2008 1769 1838 1506 1559 0 -261.09(-14.34%)
Sep 26, 2008 1735 1849 1688 1820 0 +24.28(+1.35%)
Sep 25, 2008 1789 1846 1754 1796 0 +27.97(+1.58%)
Sep 24, 2008 1816 1840 1729 1768 0 -30.75(-1.71%)
Sep 23, 2008 1764 1852 1720 1799 0 +20.80(+1.17%)
Sep 22, 2008 1821 1889 1713 1778 0 -115.44(-6.10%)
Sep 19, 2008 2078 2274 1712 1894 0 +80.93(+4.46%)
Sep 18, 2008 1660 1935 1560 1813 0 +181.76(+11.15%)
Sep 17, 2008 1634 1675 1552 1631 0 -45.48(-2.71%)
Sep 16, 2008 1529 1687 1503 1676 0 +113.00(+7.23%)
Sep 15, 2008 1554 1652 1531 1563 0 -64.49(-3.96%)
Sep 12, 2008 1555 1646 1538 1628 0 +46.73(+2.96%)
Sep 11, 2008 1511 1592 1485 1581 0 +30.89(+1.99%)
Sep 10, 2008 1563 1601 1499 1550 0 -12.12(-0.78%)
Sep 09, 2008 1611 1661 1554 1562 0 -72.46(-4.43%)
Sep 08, 2008 1631 1677 1566 1635 0 +81.89(+5.27%)
Sep 05, 2008 1488 1561 1452 1553 0 +54.84(+3.66%)
Sep 04, 2008 1541 1560 1487 1498 0 -47.97(-3.10%)
Sep 03, 2008 1519 1554 1491 1546 0 +24.72(+1.62%)
Sep 02, 2008 1518 1553 1487 1521 0 +40.70(+2.75%)
Sep 01, 2008 1465 1500 1439 1481 0 +0.00(+0.00%)
Aug 29, 2008 1465 1500 1439 1481 0 +11.55(+0.79%)
Aug 28, 2008 1436 1474 1417 1469 0 +44.11(+3.10%)
Aug 27, 2008 1420 1446 1386 1425 0 +2.55(+0.18%)
Aug 26, 2008 1414 1438 1385 1422 0 +10.39(+0.74%)
Aug 25, 2008 1452 1468 1406 1412 0 -42.14(-2.90%)
Aug 22, 2008 1458 1473 1413 1454 0 +21.74(+1.52%)
Aug 21, 2008 1419 1453 1396 1432 0 -5.24(-0.36%)
Aug 20, 2008 1438 1461 1392 1438 0 +4.68(+0.33%)
Aug 19, 2008 1466 1475 1409 1433 0 -52.61(-3.54%)
Aug 18, 2008 1532 1537 1471 1486 0 -42.72(-2.80%)
Aug 15, 2008 1529 1565 1494 1528 0 +18.94(+1.25%)
Aug 14, 2008 1474 1525 1456 1509 0 +29.45(+1.99%)
Aug 13, 2008 1528 1537 1448 1480 0 -60.06(-3.90%)
Aug 12, 2008 1571 1605 1521 1540 0 -53.37(-3.35%)
Aug 11, 2008 1528 1613 1511 1593 0 +62.50(+4.08%)
Aug 08, 2008 1473 1549 1466 1531 0 +51.29(+3.47%)
Aug 07, 2008 1518 1553 1454 1480 0 -61.47(-3.99%)
Aug 06, 2008 1515 1552 1472 1541 0 +9.67(+0.63%)
Aug 05, 2008 1471 1541 1458 1531 0 +66.77(+4.56%)
Aug 04, 2008 1458 1490 1416 1465 0 -2.21(-0.15%)
Aug 01, 2008 1445 1498 1418 1467 0 +32.94(+2.30%)
Jul 31, 2008 1432 1472 1405 1434 0 -27.16(-1.86%)
Jul 30, 2008 1442 1489 1408 1461 0 +26.47(+1.85%)
Jul 29, 2008 1430 1446 1342 1434 0 +83.24(+6.16%)
Jul 28, 2008 1415 1429 1336 1351 0 -50.82(-3.62%)
Jul 25, 2008 1407 1447 1366 1402 0 -1.55(-0.11%)
Jul 24, 2008 1480 1500 1388 1404 0 -67.24(-4.57%)
Jul 23, 2008 1453 1535 1408 1471 0 +23.81(+1.65%)
Jul 22, 2008 1347 1464 1278 1447 0 +94.29(+6.97%)
Jul 21, 2008 1395 1417 1334 1353 0 -13.90(-1.02%)
Jul 18, 2008 1404 1433 1325 1367 0 -38.90(-2.77%)
Jul 17, 2008 1318 1428 1280 1406 0 +123.41(+9.63%)
Jul 16, 2008 1145 1288 1117 1282 0 +160.12(+14.27%)
Jul 15, 2008 1126 1189 1066 1122 0 -28.97(-2.52%)
Jul 14, 2008 1250 1261 1131 1151 0 -67.09(-5.51%)
Jul 11, 2008 1206 1246 1160 1218 0 -5.81(-0.47%)
Jul 10, 2008 1205 1255 1179 1224 0 +14.79(+1.22%)
Jul 09, 2008 1267 1293 1197 1209 0 -68.32(-5.35%)
Jul 08, 2008 1196 1292 1179 1277 0 +79.34(+6.62%)
Jul 07, 2008 1258 1268 1173 1198 0 -50.96(-4.08%)
Jul 04, 2008 1288 1309 1233 1249 0 +0.00(+0.00%)
Jul 03, 2008 1288 1309 1233 1249 0 -31.87(-2.49%)
Jul 02, 2008 1301 1359 1269 1281 0 -17.46(-1.34%)
Jul 01, 2008 1250 1321 1230 1298 0 +28.58(+2.25%)
Jun 30, 2008 1314 1336 1261 1270 0 -44.95(-3.42%)
Jun 27, 2008 1327 1358 1298 1315 0 -17.12(-1.29%)
Jun 26, 2008 1353 1371 1312 1332 0 -35.25(-2.58%)
Jun 25, 2008 1365 1433 1349 1367 0 +11.47(+0.85%)
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.