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 (%)
Jun 26, 2009 999.64 1034 987.17 1025 0 +21.96(+2.19%)
Jun 25, 2009 981.10 1009 972.59 1003 0 +13.47(+1.36%)
Jun 24, 2009 978.30 1007 978.07 989.75 0 +2.75(+0.28%)
Jun 23, 2009 934.62 1017 972.68 987.00 0 -3.20(-0.32%)
Jun 22, 2009 1021 1036 983.92 990.20 0 -47.08(-4.54%)
Jun 19, 2009 1034 1049 1011 1037 0 +11.07(+1.08%)
Jun 18, 2009 1005 1037 996.40 1026 0 +18.90(+1.88%)
Jun 17, 2009 1028 1037 988.34 1007 0 -21.60(-2.10%)
Jun 16, 2009 1051 1061 1016 1029 0 -19.12(-1.82%)
Jun 15, 2009 1066 1077 1034 1048 0 -24.88(-2.32%)
Jun 12, 2009 1053 1081 1042 1073 0 +14.92(+1.41%)
Jun 11, 2009 1040 1082 1035 1058 0 +20.59(+1.98%)
Jun 10, 2009 1059 1068 1024 1037 0 -11.08(-1.06%)
Jun 09, 2009 1045 1065 1030 1048 0 +9.47(+0.91%)
Jun 08, 2009 1037 1052 1022 1039 0 +10.59(+1.03%)
Jun 05, 2009 1070 1077 1012 1028 0 -31.80(-3.00%)
Jun 04, 2009 1042 1065 1023 1060 0 +24.46(+2.36%)
Jun 03, 2009 1031 1056 1011 1036 0 +0.31(+0.03%)
Jun 02, 2009 1042 1068 1012 1035 0 -11.20(-1.07%)
Jun 01, 2009 1045 1065 1012 1047 0 +10.53(+1.02%)
May 29, 2009 1022 1048 997.30 1036 0 +17.11(+1.68%)
May 28, 2009 1011 1030 984.61 1019 0 +20.02(+2.00%)
May 27, 2009 1035 1054 994.98 998.99 0 -33.25(-3.22%)
May 26, 2009 976.72 1038 967.80 1032 0 +53.34(+5.45%)
May 25, 2009 1008 1018 970.80 978.90 0 +0.00(+0.00%)
May 22, 2009 1008 1018 970.80 978.90 0 -20.96(-2.10%)
May 21, 2009 1014 1027 976.98 999.86 0 -29.04(-2.82%)
May 20, 2009 1082 1093 1014 1029 0 -34.63(-3.26%)
May 19, 2009 1078 1102 1050 1064 0 -9.17(-0.85%)
May 18, 2009 1039 1081 1023 1073 0 +51.75(+5.07%)
May 15, 2009 1045 1057 1002 1021 0 -27.61(-2.63%)
May 14, 2009 1030 1062 1006 1049 0 +29.37(+2.88%)
May 13, 2009 1011 1063 985.18 1019 0 -48.15(-4.51%)
May 12, 2009 1129 1153 1046 1067 0 -53.53(-4.78%)
May 11, 2009 1143 1174 1108 1121 0 -62.55(-5.29%)
May 08, 2009 1149 1195 1096 1183 0 +65.24(+5.83%)
May 07, 2009 1219 1230 1097 1118 0 -71.92(-6.04%)
May 06, 2009 1140 1216 1117 1190 0 +83.10(+7.51%)
May 05, 2009 1114 1144 1087 1107 0 -25.23(-2.23%)
May 04, 2009 1079 1140 1044 1132 0 +98.55(+9.53%)
May 01, 2009 1068 1084 1024 1034 0 -27.46(-2.59%)
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%)
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.