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 (%)
May 31, 2012 1188 1205 1174 1196 0 +0.24(+0.02%)
May 30, 2012 1201 1209 1190 1196 0 -11.26(-0.93%)
May 29, 2012 1168 1215 1192 1207 0 +7.99(+0.67%)
May 25, 2012 1165 1211 1189 1199 0 +2.59(+0.22%)
May 24, 2012 1150 1202 1179 1196 0 +5.50(+0.46%)
May 23, 2012 1147 1197 1168 1191 0 +0.30(+0.03%)
May 22, 2012 1166 1206 1179 1190 0 +1.11(+0.09%)
May 21, 2012 1170 1201 1172 1189 0 +11.55(+0.98%)
May 18, 2012 1162 1201 1170 1178 0 -11.33(-0.95%)
May 17, 2012 1158 1215 1186 1189 0 -18.43(-1.53%)
May 16, 2012 1182 1229 1205 1208 0 -5.43(-0.45%)
May 15, 2012 1186 1232 1208 1213 0 -10.20(-0.83%)
May 14, 2012 1190 1238 1219 1223 0 -17.92(-1.44%)
May 11, 2012 1204 1252 1222 1241 0 -3.12(-0.25%)
May 10, 2012 1210 1253 1233 1244 0 +17.25(+1.41%)
May 09, 2012 1210 1240 1217 1227 0 -14.98(-1.21%)
May 08, 2012 1236 1250 1225 1242 0 -3.32(-0.27%)
May 07, 2012 1188 1253 1228 1245 0 +11.51(+0.93%)
May 04, 2012 1194 1255 1226 1234 0 -17.00(-1.36%)
May 03, 2012 1208 1268 1244 1251 0 -7.86(-0.62%)
May 02, 2012 1232 1268 1245 1259 0 -4.38(-0.35%)
May 01, 2012 1228 1282 1250 1263 0 +4.98(+0.40%)
Apr 30, 2012 1257 1283 1251 1258 0 -20.81(-1.63%)
Apr 27, 2012 1252 1284 1260 1279 0 +8.82(+0.69%)
Apr 26, 2012 1232 1278 1259 1270 0 +2.24(+0.18%)
Apr 25, 2012 1212 1276 1250 1268 0 +13.84(+1.10%)
Apr 24, 2012 1196 1258 1237 1254 0 +15.24(+1.23%)
Apr 23, 2012 1204 1247 1216 1239 0 -2.91(-0.23%)
Apr 20, 2012 1219 1252 1228 1242 0 +16.85(+1.38%)
Apr 19, 2012 1211 1242 1212 1225 0 -4.54(-0.37%)
Apr 18, 2012 1193 1243 1217 1229 0 -6.48(-0.52%)
Apr 17, 2012 1194 1246 1224 1236 0 +15.09(+1.24%)
Apr 16, 2012 1168 1229 1201 1221 0 +14.55(+1.21%)
Apr 13, 2012 1191 1231 1203 1206 0 -26.80(-2.17%)
Apr 12, 2012 1195 1237 1211 1233 0 +17.88(+1.47%)
Apr 11, 2012 1188 1224 1204 1215 0 +24.07(+2.02%)
Apr 10, 2012 1194 1220 1186 1191 0 -23.33(-1.92%)
Apr 09, 2012 1188 1228 1205 1214 0 -24.80(-2.00%)
Apr 05, 2012 1201 1246 1229 1239 0 -1.92(-0.15%)
Apr 04, 2012 1205 1254 1231 1241 0 -16.10(-1.28%)
Apr 03, 2012 1235 1264 1240 1257 0 +4.90(+0.39%)
Apr 02, 2012 1215 1259 1234 1252 0 +5.55(+0.45%)
Mar 30, 2012 1246 1267 1238 1247 0 -5.99(-0.48%)
Mar 29, 2012 1213 1262 1240 1253 0 -13.64(-1.08%)
Mar 28, 2012 1213 1271 1239 1266 0 +21.51(+1.73%)
Mar 27, 2012 1223 1267 1241 1245 0 -11.99(-0.95%)
Mar 26, 2012 1205 1260 1237 1257 0 +18.08(+1.46%)
Mar 23, 2012 1195 1242 1218 1239 0 +9.93(+0.81%)
Mar 22, 2012 1199 1236 1217 1229 0 -11.02(-0.89%)
Mar 21, 2012 1212 1253 1233 1240 0 -8.46(-0.68%)
Mar 20, 2012 1226 1260 1236 1248 0 -2.97(-0.24%)
Mar 19, 2012 1236 1264 1227 1251 0 +14.45(+1.17%)
Mar 16, 2012 1211 1250 1227 1237 0 -3.21(-0.26%)
Mar 15, 2012 1189 1242 1209 1240 0 +24.13(+1.98%)
Mar 14, 2012 1198 1228 1199 1216 0 +0.86(+0.07%)
Mar 13, 2012 1157 1219 1178 1215 0 +36.91(+3.13%)
Mar 12, 2012 1183 1186 1165 1178 0 -6.11(-0.52%)
Mar 09, 2012 1154 1194 1169 1184 0 +13.11(+1.12%)
Mar 08, 2012 1133 1179 1156 1171 0 +12.94(+1.12%)
Mar 07, 2012 1114 1164 1140 1158 0 +16.66(+1.46%)
Mar 06, 2012 1138 1164 1137 1141 0 -28.16(-2.41%)
Mar 05, 2012 1157 1182 1157 1170 0 -6.67(-0.57%)
Mar 02, 2012 1152 1191 1165 1176 0 -6.16(-0.52%)
Mar 01, 2012 1186 1200 1174 1182 0 +0.32(+0.03%)
Feb 29, 2012 1176 1200 1174 1182 0 -7.35(-0.62%)
Feb 28, 2012 1162 1205 1183 1190 0 -9.74(-0.81%)
Feb 27, 2012 1169 1211 1176 1199 0 +7.97(+0.67%)
Feb 24, 2012 1204 1208 1184 1191 0 -13.17(-1.09%)
Feb 23, 2012 1154 1208 1180 1204 0 +19.78(+1.67%)
Feb 22, 2012 1204 1208 1181 1185 0 -22.33(-1.85%)
Feb 21, 2012 1198 1220 1198 1207 0 -7.87(-0.65%)
Feb 17, 2012 1201 1220 1201 1215 0 +5.71(+0.47%)
Feb 16, 2012 1163 1214 1175 1209 0 +29.96(+2.54%)
Feb 15, 2012 1141 1196 1173 1179 0 -8.07(-0.68%)
Feb 14, 2012 1161 1194 1173 1187 0 -7.31(-0.61%)
Feb 13, 2012 1163 1201 1184 1195 0 +13.22(+1.12%)
Feb 10, 2012 1162 1193 1170 1181 0 -8.26(-0.69%)
Feb 09, 2012 1176 1207 1183 1190 0 -9.54(-0.80%)
Feb 08, 2012 1170 1209 1186 1199 0 +4.93(+0.41%)
Feb 07, 2012 1151 1207 1170 1194 0 +15.52(+1.32%)
Feb 06, 2012 1169 1189 1168 1179 0 -11.46(-0.96%)
Feb 03, 2012 1128 1197 1164 1190 0 +39.14(+3.40%)
Feb 02, 2012 1120 1158 1137 1151 0 +4.33(+0.38%)
Feb 01, 2012 1091 1154 1122 1147 0 +26.79(+2.39%)
Jan 31, 2012 1127 1136 1110 1120 0 +1.96(+0.18%)
Jan 30, 2012 1104 1124 1097 1118 0 +4.01(+0.36%)
Jan 27, 2012 1111 1124 1104 1114 0 -1.49(-0.13%)
Jan 26, 2012 1096 1146 1103 1115 0 -21.64(-1.90%)
Jan 25, 2012 1128 1146 1121 1137 0 +0.08(+0.01%)
Jan 24, 2012 1114 1141 1112 1137 0 +4.59(+0.41%)
Jan 23, 2012 1096 1141 1116 1132 0 +4.02(+0.36%)
Jan 20, 2012 1084 1131 1105 1128 0 +13.56(+1.22%)
Jan 19, 2012 1111 1134 1097 1115 0 -8.34(-0.74%)
Jan 18, 2012 1076 1125 1098 1123 0 +9.34(+0.84%)
Jan 17, 2012 1098 1130 1107 1114 0 -1.52(-0.14%)
Jan 13, 2012 1063 1121 1094 1115 0 +0.69(+0.06%)
Jan 12, 2012 1079 1119 1094 1115 0 +9.33(+0.84%)
Jan 11, 2012 1080 1108 1091 1105 0 +3.67(+0.33%)
Jan 10, 2012 1091 1113 1092 1102 0 +10.04(+0.92%)
Jan 09, 2012 1032 1098 1071 1092 0 +17.99(+1.68%)
Jan 06, 2012 1067 1089 1066 1074 0 -9.98(-0.92%)
Jan 05, 2012 1038 1097 1059 1084 0 +8.78(+0.82%)
Jan 04, 2012 1042 1081 1051 1075 0 +29.28(+2.80%)
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%)
Oct 03, 2011 893.73 910.72 862.15 863.66 0 -30.92(-3.46%)
Sep 30, 2011 903.08 917.21 888.99 894.58 0 -24.86(-2.70%)
Sep 29, 2011 905.92 924.68 891.50 919.43 0 +30.99(+3.49%)
Sep 28, 2011 878.03 928.61 886.56 888.44 0 -30.11(-3.28%)
Sep 27, 2011 934.29 950.18 908.73 918.56 0 +2.42(+0.26%)
Sep 26, 2011 870.29 921.12 876.91 916.14 0 +35.15(+3.99%)
Sep 23, 2011 834.74 893.25 865.52 880.98 0 +7.27(+0.83%)
Sep 22, 2011 837.86 890.93 856.54 873.71 0 -14.03(-1.58%)
Sep 21, 2011 893.52 937.27 885.51 887.74 0 -41.85(-4.50%)
Sep 20, 2011 894.24 947.45 919.28 929.59 0 +2.86(+0.31%)
Sep 19, 2011 905.26 943.10 918.23 926.73 0 -28.33(-2.97%)
Sep 16, 2011 953.27 967.83 937.07 955.05 0 +1.90(+0.20%)
Sep 15, 2011 944.08 956.21 934.17 953.16 0 +14.93(+1.59%)
Sep 14, 2011 926.88 948.56 912.15 938.23 0 +15.00(+1.63%)
Sep 13, 2011 912.19 937.02 909.06 923.22 0 +12.19(+1.34%)
Sep 12, 2011 881.39 916.06 880.88 911.03 0 +15.15(+1.69%)
Sep 09, 2011 881.43 925.28 889.69 895.88 0 -27.02(-2.93%)
Sep 08, 2011 937.18 947.94 913.58 922.90 0 -26.11(-2.75%)
Sep 07, 2011 881.62 953.63 908.11 949.01 0 +48.67(+5.41%)
Sep 06, 2011 839.73 906.65 872.77 900.34 0 -2.24(-0.25%)
Sep 02, 2011 890.27 929.32 897.95 902.58 0 -31.36(-3.36%)
Sep 01, 2011 919.64 965.95 930.86 933.93 0 -25.59(-2.67%)
Aug 31, 2011 936.90 970.03 942.30 959.53 0 +11.05(+1.16%)
Aug 30, 2011 915.55 958.50 930.74 948.48 0 -1.98(-0.21%)
Aug 29, 2011 903.17 952.39 914.98 950.46 0 +41.28(+4.54%)
Aug 26, 2011 857.30 920.63 875.06 909.18 0 +14.49(+1.62%)
Aug 25, 2011 928.36 948.98 882.07 894.69 0 -15.87(-1.74%)
Aug 24, 2011 865.58 916.66 874.17 910.56 0 +24.05(+2.71%)
Aug 23, 2011 813.23 889.21 846.30 886.51 0 +29.70(+3.47%)
Aug 22, 2011 858.84 883.92 851.38 856.80 0 -1.18(-0.14%)
Aug 19, 2011 843.63 891.29 854.53 857.99 0 -16.75(-1.92%)
Aug 18, 2011 861.32 901.92 863.57 874.74 0 -41.87(-4.57%)
Aug 17, 2011 864.69 933.24 907.18 916.61 0 +6.54(+0.72%)
Aug 16, 2011 870.08 928.02 899.29 910.07 0 -14.41(-1.56%)
Aug 15, 2011 913.88 929.22 906.25 924.48 0 +24.44(+2.72%)
Aug 12, 2011 894.15 942.20 892.00 900.04 0 -18.56(-2.02%)
Aug 11, 2011 866.53 932.65 874.19 918.60 0 +41.14(+4.69%)
Aug 10, 2011 928.60 945.75 870.80 877.46 0 -80.25(-8.38%)
Aug 09, 2011 956.09 970.78 888.21 957.71 0 +40.02(+4.36%)
Aug 08, 2011 953.59 993.43 901.53 917.69 0 -80.64(-8.08%)
Aug 05, 2011 1021 1035 982.56 998.33 0 -12.25(-1.21%)
Aug 04, 2011 989.00 1047 1007 1011 0 -36.69(-3.50%)
Aug 03, 2011 1017 1052 1017 1047 0 +12.91(+1.25%)
Aug 02, 2011 1037 1076 1031 1034 0 -38.92(-3.63%)
Aug 01, 2011 1038 1094 1060 1073 0 -1.77(-0.16%)
Jul 29, 2011 1039 1087 1060 1075 0 -1.74(-0.16%)
Jul 28, 2011 1061 1095 1068 1077 0 +4.23(+0.39%)
Jul 27, 2011 1048 1102 1068 1073 0 -25.60(-2.33%)
Jul 26, 2011 1068 1107 1084 1098 0 +1.73(+0.16%)
Jul 25, 2011 1064 1106 1082 1096 0 -8.75(-0.79%)
Jul 22, 2011 1074 1114 1086 1105 0 -3.56(-0.32%)
Jul 21, 2011 1097 1117 1089 1109 0 +22.07(+2.03%)
Jul 20, 2011 1030 1093 1071 1087 0 +8.26(+0.77%)
Jul 19, 2011 1041 1087 1056 1078 0 +12.70(+1.19%)
Jul 18, 2011 1054 1081 1053 1066 0 -15.74(-1.46%)
Jul 15, 2011 1063 1091 1073 1081 0 +0.13(+0.01%)
Jul 14, 2011 1064 1103 1071 1081 0 -14.63(-1.33%)
Jul 13, 2011 1039 1112 1087 1096 0 +6.57(+0.60%)
Jul 12, 2011 1030 1105 1082 1089 0 +4.63(+0.43%)
Jul 11, 2011 1051 1098 1075 1085 0 -19.27(-1.75%)
Jul 08, 2011 1083 1119 1097 1104 0 -26.34(-2.33%)
Jul 07, 2011 1081 1143 1122 1130 0 +13.11(+1.17%)
Jul 06, 2011 1095 1126 1105 1117 0 -6.41(-0.57%)
Jul 05, 2011 1093 1136 1116 1124 0 -10.55(-0.93%)
Jul 01, 2011 1071 1139 1109 1134 0 +18.82(+1.69%)
Jun 30, 2011 1073 1121 1098 1115 0 +10.25(+0.93%)
Jun 29, 2011 1047 1110 1079 1105 0 +17.76(+1.63%)
Jun 28, 2011 1028 1094 1072 1087 0 +1.58(+0.15%)
Jun 27, 2011 1060 1096 1065 1086 0 +13.53(+1.26%)
Jun 24, 2011 1058 1088 1066 1072 0 -6.95(-0.64%)
Jun 23, 2011 1018 1088 1066 1079 0 -9.12(-0.84%)
Jun 22, 2011 1086 1110 1085 1088 0 -17.36(-1.57%)
Jun 21, 2011 1088 1116 1093 1106 0 +0.84(+0.08%)
Jun 20, 2011 1097 1110 1093 1105 0 +10.89(+1.00%)
Jun 17, 2011 1064 1110 1074 1094 0 +3.47(+0.32%)
Jun 16, 2011 1053 1097 1074 1090 0 +10.60(+0.98%)
Jun 15, 2011 1079 1090 1067 1080 0 -12.80(-1.17%)
Jun 14, 2011 1064 1102 1081 1093 0 +11.43(+1.06%)
Jun 13, 2011 1025 1090 1063 1081 0 +7.72(+0.72%)
Jun 10, 2011 1034 1086 1055 1074 0 -6.19(-0.57%)
Jun 09, 2011 1020 1091 1068 1080 0 +7.20(+0.67%)
Jun 08, 2011 1040 1085 1068 1073 0 -7.15(-0.66%)
Jun 07, 2011 1052 1098 1077 1080 0 +0.42(+0.04%)
Jun 06, 2011 1053 1095 1067 1079 0 -11.52(-1.06%)
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.