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 (%)
Jul 31, 2013 1505 1536 1509 1514 0 -6.63(-0.44%)
Jul 30, 2013 1481 1537 1513 1520 0 +2.16(+0.14%)
Jul 29, 2013 1528 1535 1509 1518 0 -10.30(-0.67%)
Jul 26, 2013 1515 1540 1511 1529 0 -5.97(-0.39%)
Jul 25, 2013 1503 1547 1516 1535 0 -0.87(-0.06%)
Jul 24, 2013 1534 1547 1523 1535 0 +3.84(+0.25%)
Jul 23, 2013 1522 1539 1508 1532 0 +9.96(+0.65%)
Jul 22, 2013 1506 1528 1503 1522 0 +14.04(+0.93%)
Jul 19, 2013 1488 1516 1488 1508 0 +5.98(+0.40%)
Jul 18, 2013 1482 1510 1471 1502 0 +14.82(+1.00%)
Jul 17, 2013 1489 1497 1479 1487 0 -0.15(-0.01%)
Jul 16, 2013 1493 1501 1463 1487 0 -6.89(-0.46%)
Jul 15, 2013 1455 1500 1477 1494 0 +13.67(+0.92%)
Jul 12, 2013 1439 1487 1457 1480 0 +9.88(+0.67%)
Jul 11, 2013 1447 1494 1458 1470 0 -6.63(-0.45%)
Jul 10, 2013 1428 1492 1463 1477 0 -8.76(-0.59%)
Jul 09, 2013 1489 1492 1471 1486 0 +3.81(+0.26%)
Jul 08, 2013 1484 1493 1473 1482 0 +1.84(+0.12%)
Jul 05, 2013 1462 1482 1455 1480 0 +32.73(+2.26%)
Jul 03, 2013 1387 1454 1431 1447 0 +3.52(+0.24%)
Jul 02, 2013 1419 1462 1431 1444 0 +6.57(+0.46%)
Jul 01, 2013 1413 1451 1421 1437 0 +14.14(+0.99%)
Jun 28, 2013 1424 1432 1407 1423 0 +10.22(+0.72%)
Jun 26, 2013 1424 1430 1402 1413 0 -1.99(-0.14%)
Jun 25, 2013 1402 1423 1387 1415 0 +24.87(+1.79%)
Jun 24, 2013 1392 1407 1381 1390 0 -15.47(-1.10%)
Jun 21, 2013 1393 1414 1382 1405 0 +22.19(+1.60%)
Jun 20, 2013 1382 1404 1371 1383 0 -8.85(-0.64%)
Jun 19, 2013 1381 1409 1387 1392 0 -10.88(-0.78%)
Jun 18, 2013 1361 1408 1385 1403 0 +14.48(+1.04%)
Jun 17, 2013 1371 1402 1376 1388 0 +11.32(+0.82%)
Jun 14, 2013 1397 1402 1371 1377 0 -21.54(-1.54%)
Jun 13, 2013 1381 1402 1374 1399 0 +16.49(+1.19%)
Jun 12, 2013 1400 1407 1376 1382 0 -11.54(-0.83%)
Jun 11, 2013 1389 1411 1382 1394 0 -8.43(-0.60%)
Jun 10, 2013 1349 1413 1393 1402 0 +9.15(+0.66%)
Jun 07, 2013 1362 1400 1373 1393 0 +15.99(+1.16%)
Jun 06, 2013 1313 1381 1354 1377 0 +7.15(+0.52%)
Jun 05, 2013 1337 1394 1364 1370 0 -17.61(-1.27%)
Jun 04, 2013 1348 1406 1377 1388 0 -8.34(-0.60%)
Jun 03, 2013 1385 1404 1369 1396 0 +11.48(+0.83%)
May 31, 2013 1391 1405 1379 1384 0 -16.63(-1.19%)
May 30, 2013 1358 1410 1390 1401 0 +7.29(+0.52%)
May 29, 2013 1349 1405 1379 1394 0 -3.55(-0.25%)
May 28, 2013 1376 1414 1385 1397 0 +15.20(+1.10%)
May 24, 2013 1333 1386 1366 1382 0 +0.73(+0.05%)
May 23, 2013 1357 1389 1358 1381 0 +5.09(+0.37%)
May 22, 2013 1355 1404 1368 1376 0 -9.90(-0.71%)
May 21, 2013 1355 1396 1378 1386 0 +0.23(+0.02%)
May 20, 2013 1356 1396 1371 1386 0 +1.56(+0.11%)
May 17, 2013 1377 1390 1370 1384 0 +12.26(+0.89%)
May 16, 2013 1356 1385 1365 1372 0 -4.13(-0.30%)
May 15, 2013 1332 1385 1359 1376 0 +27.57(+2.04%)
May 13, 2013 1328 1357 1333 1349 0 +9.72(+0.73%)
May 10, 2013 1304 1347 1330 1339 0 +0.99(+0.07%)
May 09, 2013 1324 1349 1332 1338 0 -5.54(-0.41%)
May 08, 2013 1296 1347 1328 1343 0 +0.40(+0.03%)
May 07, 2013 1310 1347 1327 1343 0 +12.87(+0.97%)
May 06, 2013 1281 1334 1317 1330 0 +9.72(+0.74%)
May 03, 2013 1292 1327 1306 1320 0 +14.87(+1.14%)
May 02, 2013 1278 1314 1286 1306 0 +13.99(+1.08%)
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.