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 (%)
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%)
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.