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 (%)
Aug 31, 2010 898.23 958.46 932.52 945.57 0 +4.32(+0.46%)
Aug 30, 2010 912.59 973.65 939.17 941.25 0 -31.08(-3.20%)
Aug 27, 2010 902.33 976.51 947.62 972.33 0 +10.06(+1.05%)
Aug 26, 2010 930.49 978.43 948.14 962.26 0 +6.14(+0.64%)
Aug 25, 2010 889.59 961.23 931.70 956.12 0 -0.38(-0.04%)
Aug 24, 2010 903.17 970.65 946.10 956.51 0 -6.46(-0.67%)
Aug 23, 2010 931.96 995.46 961.20 962.97 0 -20.12(-2.05%)
Aug 20, 2010 915.40 994.42 970.37 983.09 0 -5.70(-0.58%)
Aug 19, 2010 951.25 1019 986.09 988.79 0 -24.50(-2.42%)
Aug 18, 2010 977.60 1024 1003 1013 0 -1.41(-0.14%)
Aug 17, 2010 961.45 1027 1002 1015 0 +3.76(+0.37%)
Aug 16, 2010 964.14 1018 995.80 1011 0 +1.38(+0.14%)
Aug 13, 2010 959.83 1028 1003 1010 0 -1.67(-0.17%)
Aug 12, 2010 959.16 1023 1004 1011 0 -12.93(-1.26%)
Aug 11, 2010 1001 1056 1021 1024 0 -40.66(-3.82%)
Aug 10, 2010 1017 1082 1054 1065 0 -10.92(-1.02%)
Aug 09, 2010 1026 1082 1058 1076 0 +10.12(+0.95%)
Aug 06, 2010 994.96 1073 1048 1066 0 -5.44(-0.51%)
Aug 05, 2010 1006 1082 1057 1071 0 -3.38(-0.31%)
Aug 04, 2010 1038 1081 1061 1074 0 +8.56(+0.80%)
Aug 03, 2010 1035 1087 1058 1066 0 -13.67(-1.27%)
Aug 02, 2010 1034 1086 1061 1080 0 +18.09(+1.70%)
Jul 30, 2010 1045 1074 1045 1061 0 -6.25(-0.59%)
Jul 29, 2010 1036 1095 1057 1068 0 -21.76(-2.00%)
Jul 28, 2010 1060 1101 1070 1089 0 -6.81(-0.62%)
Jul 27, 2010 1048 1111 1084 1096 0 +4.45(+0.41%)
Jul 26, 2010 1034 1096 1059 1092 0 +21.10(+1.97%)
Jul 23, 2010 1024 1085 1041 1071 0 +3.19(+0.30%)
Jul 22, 2010 994.53 1082 1031 1068 0 +4.18(+0.39%)
Jul 21, 2010 1065 1115 1059 1063 0 -27.10(-2.49%)
Jul 20, 2010 1044 1109 1058 1090 0 +10.98(+1.02%)
Jul 19, 2010 1040 1100 1065 1079 0 -8.24(-0.76%)
Jul 16, 2010 1054 1131 1083 1088 0 -40.44(-3.58%)
Jul 15, 2010 1132 1149 1114 1128 0 -19.56(-1.70%)
Jul 14, 2010 1146 1166 1134 1148 0 -22.03(-1.88%)
Jul 13, 2010 1142 1176 1144 1170 0 +26.08(+2.28%)
Jul 12, 2010 1102 1155 1129 1144 0 -5.16(-0.45%)
Jul 09, 2010 1102 1153 1119 1149 0 +22.23(+1.97%)
Jul 08, 2010 1070 1138 1105 1127 0 +10.18(+0.91%)
Jul 07, 2010 1055 1120 1077 1116 0 +29.95(+2.76%)
Jul 06, 2010 1032 1110 1073 1086 0 +10.57(+0.98%)
Jul 02, 2010 1031 1104 1065 1076 0 -14.22(-1.30%)
Jul 01, 2010 1020 1113 1062 1090 0 -1.49(-0.14%)
Jun 30, 2010 1059 1134 1084 1092 0 -24.81(-2.22%)
Jun 29, 2010 1056 1153 1108 1116 0 -55.05(-4.70%)
Jun 25, 2010 1127 1182 1142 1171 0 +27.96(+2.45%)
Jun 24, 2010 1108 1171 1135 1144 0 -23.54(-2.02%)
Jun 23, 2010 1129 1193 1158 1167 0 -12.45(-1.06%)
Jun 22, 2010 1135 1210 1176 1180 0 -20.09(-1.67%)
Jun 21, 2010 1179 1225 1191 1200 0 -7.16(-0.59%)
Jun 18, 2010 1159 1219 1192 1207 0 +2.41(+0.20%)
Jun 17, 2010 1162 1228 1192 1204 0 -16.31(-1.34%)
Jun 16, 2010 1170 1230 1206 1221 0 -0.52(-0.04%)
Jun 15, 2010 1173 1225 1188 1221 0 +24.15(+2.02%)
Jun 14, 2010 1168 1226 1192 1197 0 -13.22(-1.09%)
Jun 11, 2010 1195 1214 1183 1210 0 +4.53(+0.38%)
Jun 10, 2010 1165 1211 1172 1206 0 +44.19(+3.80%)
Jun 09, 2010 1166 1192 1155 1162 0 -9.13(-0.78%)
Jun 08, 2010 1173 1185 1147 1171 0 +2.45(+0.21%)
Jun 07, 2010 1133 1201 1163 1168 0 -14.70(-1.24%)
Jun 04, 2010 1142 1220 1176 1183 0 -53.09(-4.30%)
Jun 03, 2010 1201 1255 1224 1236 0 -6.42(-0.52%)
Jun 02, 2010 1168 1247 1206 1242 0 +34.85(+2.89%)
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.