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 (%)
Apr 29, 2011 1116 1131 1110 1125 0 +5.13(+0.46%)
Apr 28, 2011 1102 1125 1099 1120 0 +10.03(+0.90%)
Apr 27, 2011 1100 1117 1095 1110 0 +6.79(+0.62%)
Apr 26, 2011 1090 1113 1083 1103 0 +11.97(+1.10%)
Apr 25, 2011 1099 1106 1086 1091 0 -10.68(-0.97%)
Apr 21, 2011 1100 1111 1080 1102 0 -11.71(-1.05%)
Apr 20, 2011 1128 1140 1106 1114 0 -7.18(-0.64%)
Apr 19, 2011 1123 1135 1111 1121 0 +1.45(+0.13%)
Apr 18, 2011 1110 1128 1105 1119 0 -3.76(-0.33%)
Apr 15, 2011 1117 1131 1115 1123 0 +4.80(+0.43%)
Apr 14, 2011 1116 1128 1107 1118 0 -7.39(-0.66%)
Apr 13, 2011 1143 1149 1119 1126 0 -13.30(-1.17%)
Apr 12, 2011 1137 1148 1130 1139 0 -3.47(-0.30%)
Apr 11, 2011 1137 1151 1135 1142 0 +1.08(+0.09%)
Apr 08, 2011 1150 1158 1133 1141 0 +25.83(+2.32%)
Apr 07, 2011 1111 1126 1104 1116 0 +2.01(+0.18%)
Apr 06, 2011 1107 1121 1099 1114 0 +7.04(+0.64%)
Apr 05, 2011 1103 1117 1100 1107 0 -4.06(-0.37%)
Apr 04, 2011 1112 1124 1102 1111 0 -3.90(-0.35%)
Apr 01, 2011 1111 1126 1102 1114 0 +4.65(+0.42%)
Mar 31, 2011 1103 1119 1100 1110 0 -4.19(-0.38%)
Mar 30, 2011 1105 1117 1107 1114 0 +6.28(+0.57%)
Mar 29, 2011 1090 1114 1091 1108 0 +8.28(+0.75%)
Mar 28, 2011 1099 1113 1095 1099 0 -2.84(-0.26%)
Mar 25, 2011 1085 1115 1086 1102 0 +9.89(+0.91%)
Mar 24, 2011 1087 1100 1079 1092 0 +0.30(+0.03%)
Mar 23, 2011 1080 1098 1078 1092 0 -0.38(-0.03%)
Mar 22, 2011 1085 1107 1088 1092 0 -7.04(-0.64%)
Mar 21, 2011 1096 1105 1086 1100 0 +2.43(+0.22%)
Mar 18, 2011 1098 1120 1084 1097 0 +10.75(+0.99%)
Mar 17, 2011 1093 1100 1075 1086 0 +8.52(+0.79%)
Mar 16, 2011 1088 1094 1068 1078 0 -5.59(-0.52%)
Mar 15, 2011 1075 1092 1069 1083 0 -4.27(-0.39%)
Mar 14, 2011 1089 1097 1077 1088 0 -10.57(-0.96%)
Mar 11, 2011 1089 1107 1083 1098 0 +14.68(+1.35%)
Mar 10, 2011 1090 1098 1079 1084 0 -19.48(-1.77%)
Mar 09, 2011 1102 1114 1091 1103 0 -2.35(-0.21%)
Mar 08, 2011 1087 1115 1083 1105 0 +19.17(+1.76%)
Mar 07, 2011 1099 1102 1079 1086 0 -7.22(-0.66%)
Mar 04, 2011 1113 1115 1085 1093 0 -19.17(-1.72%)
Mar 03, 2011 1115 1127 1102 1113 0 +5.15(+0.47%)
Mar 02, 2011 1054 1123 1097 1107 0 -1.05(-0.09%)
Mar 01, 2011 1098 1135 1103 1109 0 -14.55(-1.30%)
Feb 28, 2011 1099 1138 1114 1123 0 +0.21(+0.02%)
Feb 25, 2011 1086 1138 1111 1123 0 +4.57(+0.41%)
Feb 24, 2011 1060 1127 1105 1118 0 +2.05(+0.18%)
Feb 23, 2011 1098 1134 1106 1116 0 -3.34(-0.30%)
Feb 22, 2011 1118 1139 1111 1120 0 -24.96(-2.18%)
Feb 18, 2011 1119 1154 1134 1145 0 +0.90(+0.08%)
Feb 17, 2011 1131 1156 1135 1144 0 -10.28(-0.89%)
Feb 16, 2011 1128 1160 1142 1154 0 +3.55(+0.31%)
Feb 15, 2011 1129 1166 1144 1150 0 -9.24(-0.80%)
Feb 14, 2011 1111 1169 1147 1160 0 -1.78(-0.15%)
Feb 11, 2011 1094 1167 1126 1161 0 +22.10(+1.94%)
Feb 10, 2011 1121 1156 1129 1139 0 -10.31(-0.90%)
Feb 09, 2011 1117 1170 1139 1150 0 -8.20(-0.71%)
Feb 08, 2011 1120 1161 1136 1158 0 +10.03(+0.87%)
Feb 07, 2011 1104 1157 1134 1148 0 +12.24(+1.08%)
Feb 04, 2011 1101 1144 1124 1136 0 -0.64(-0.06%)
Feb 03, 2011 1088 1142 1123 1136 0 +2.27(+0.20%)
Feb 02, 2011 1090 1148 1127 1134 0 -8.27(-0.72%)
Feb 01, 2011 1100 1148 1112 1142 0 +27.24(+2.44%)
Jan 31, 2011 1114 1129 1101 1115 0 +4.96(+0.45%)
Jan 28, 2011 1115 1140 1104 1110 0 -19.42(-1.72%)
Jan 27, 2011 1062 1137 1107 1129 0 +11.39(+1.02%)
Jan 26, 2011 1092 1140 1099 1118 0 -8.93(-0.79%)
Jan 25, 2011 1095 1133 1108 1127 0 -1.23(-0.11%)
Jan 24, 2011 1102 1144 1112 1128 0 -7.04(-0.62%)
Jan 21, 2011 1087 1149 1116 1135 0 +27.94(+2.52%)
Jan 20, 2011 1073 1124 1097 1107 0 -8.71(-0.78%)
Jan 19, 2011 1085 1141 1110 1116 0 -19.01(-1.67%)
Jan 18, 2011 1097 1147 1120 1135 0 -4.29(-0.38%)
Jan 14, 2011 1105 1145 1104 1139 0 +29.67(+2.67%)
Jan 13, 2011 1075 1121 1101 1110 0 -3.23(-0.29%)
Jan 12, 2011 1065 1120 1102 1113 0 +12.97(+1.18%)
Jan 11, 2011 1055 1112 1088 1100 0 +6.44(+0.59%)
Jan 10, 2011 1054 1102 1072 1093 0 +4.73(+0.43%)
Jan 07, 2011 1074 1118 1077 1089 0 -22.21(-2.00%)
Jan 06, 2011 1087 1136 1103 1111 0 -11.98(-1.07%)
Jan 05, 2011 1072 1132 1093 1123 0 +19.76(+1.79%)
Jan 04, 2011 1067 1120 1088 1103 0 -5.34(-0.48%)
Jan 03, 2011 1075 1123 1091 1108 0 +24.87(+2.30%)
Dec 31, 2010 1064 1098 1076 1084 0 -6.02(-0.55%)
Dec 30, 2010 1052 1102 1081 1090 0 -3.38(-0.31%)
Dec 29, 2010 1070 1102 1085 1093 0 -1.52(-0.14%)
Dec 28, 2010 1074 1110 1090 1095 0 -3.00(-0.27%)
Dec 27, 2010 1053 1106 1079 1098 0 +9.31(+0.86%)
Dec 23, 2010 1079 1104 1080 1088 0 -6.07(-0.55%)
Dec 22, 2010 1068 1110 1079 1094 0 +16.47(+1.53%)
Dec 21, 2010 1030 1087 1065 1078 0 +13.40(+1.26%)
Dec 20, 2010 1044 1081 1058 1064 0 -3.14(-0.29%)
Dec 17, 2010 1041 1094 1060 1068 0 -4.16(-0.39%)
Dec 16, 2010 1034 1081 1053 1072 0 +13.07(+1.23%)
Dec 15, 2010 1043 1080 1053 1059 0 -11.66(-1.09%)
Dec 14, 2010 1025 1090 1058 1070 0 -7.44(-0.69%)
Dec 10, 2010 1038 1093 1062 1078 0 +3.13(+0.29%)
Dec 09, 2010 1024 1084 1037 1075 0 +39.17(+3.78%)
Dec 08, 2010 990.57 1045 1008 1035 0 +21.11(+2.08%)
Dec 07, 2010 994.61 1029 1003 1014 0 +3.12(+0.31%)
Dec 06, 2010 988.35 1021 1000 1011 0 -2.72(-0.27%)
Dec 03, 2010 1002 1020 990.18 1014 0 +2.94(+0.29%)
Dec 02, 2010 984.54 1015 979.21 1011 0 +28.86(+2.94%)
Dec 01, 2010 970.29 987.12 965.05 982.14 0 -3.49(-0.35%)
Nov 30, 2010 989.51 1003 978.76 985.63 0 -17.06(-1.70%)
Nov 29, 2010 986.99 1009 982.42 1003 0 +8.77(+0.88%)
Nov 26, 2010 995.69 1008 990.99 993.92 0 -12.51(-1.24%)
Nov 24, 2010 1001 1006 1006 1006 0 +10.22(+1.03%)
Nov 23, 2010 998.70 1011 990.72 996.21 0 +5.79(+0.58%)
Nov 22, 2010 994.42 1004 975.73 990.42 0 -7.96(-0.80%)
Nov 19, 2010 988.90 1005 981.51 998.38 0 +1.70(+0.17%)
Nov 18, 2010 1002 1014 988.74 996.68 0 +3.90(+0.39%)
Nov 17, 2010 996.79 1011 984.87 992.78 0 -10.59(-1.06%)
Nov 16, 2010 1015 1026 989.00 1003 0 -42.17(-4.03%)
Nov 15, 2010 1041 1061 1036 1046 0 +9.74(+0.94%)
Nov 12, 2010 1043 1054 1028 1036 0 -17.30(-1.64%)
Nov 11, 2010 1046 1065 1040 1053 0 -7.25(-0.68%)
Nov 10, 2010 1004 1064 1029 1060 0 +21.78(+2.10%)
Nov 09, 2010 1023 1065 1034 1039 0 -17.59(-1.67%)
Nov 08, 2010 1029 1075 1041 1056 0 -16.91(-1.58%)
Nov 05, 2010 1007 1084 1032 1073 0 +32.90(+3.16%)
Nov 04, 2010 993.70 1043 1002 1040 0 +46.33(+4.66%)
Nov 03, 2010 977.81 999.36 974.09 993.84 0 +5.15(+0.52%)
Nov 02, 2010 970.04 999.43 974.43 988.69 0 +8.72(+0.89%)
Nov 01, 2010 954.09 1007 969.09 979.97 0 -28.92(-2.87%)
Oct 29, 2010 987.95 1020 995.79 1009 0 +0.95(+0.09%)
Oct 28, 2010 961.45 1018 992.36 1008 0 +12.14(+1.22%)
Oct 27, 2010 959.24 1014 989.10 995.80 0 -0.55(-0.05%)
Oct 25, 2010 980.88 1016 990.01 996.35 0 -10.93(-1.09%)
Oct 22, 2010 974.79 1018 992.27 1007 0 +4.20(+0.42%)
Oct 21, 2010 982.58 1026 995.29 1003 0 -11.62(-1.15%)
Oct 20, 2010 983.77 1029 999.84 1015 0 -0.16(-0.02%)
Oct 19, 2010 982.57 1037 1005 1015 0 -9.63(-0.94%)
Oct 18, 2010 971.90 1028 999.18 1024 0 +18.93(+1.88%)
Oct 15, 2010 981.97 1026 992.03 1006 0 -10.62(-1.05%)
Oct 14, 2010 994.49 1034 1001 1016 0 -14.38(-1.40%)
Oct 13, 2010 1004 1048 1016 1031 0 -0.30(-0.03%)
Oct 12, 2010 972.95 1034 1010 1031 0 +31.37(+3.14%)
Oct 11, 2010 939.13 1010 994.54 999.49 0 -5.31(-0.53%)
Oct 08, 2010 945.59 1023 995.62 1005 0 -8.51(-0.84%)
Oct 07, 2010 995.43 1032 1004 1013 0 -10.33(-1.01%)
Oct 06, 2010 964.24 1032 1013 1024 0 +1.02(+0.10%)
Oct 05, 2010 973.06 1033 1004 1023 0 +16.67(+1.66%)
Oct 04, 2010 948.45 1025 995.06 1006 0 -12.99(-1.27%)
Oct 01, 2010 979.95 1029 1006 1019 0 +9.92(+0.98%)
Sep 30, 2010 961.42 1037 1004 1009 0 -12.86(-1.26%)
Sep 29, 2010 947.68 1033 1006 1022 0 +3.38(+0.33%)
Sep 28, 2010 952.06 1025 1000 1018 0 +3.95(+0.39%)
Sep 27, 2010 988.49 1036 1011 1015 0 -16.54(-1.60%)
Sep 24, 2010 956.65 1034 1005 1031 0 +31.22(+3.12%)
Sep 23, 2010 946.78 1026 987.25 999.87 0 -5.06(-0.50%)
Sep 22, 2010 952.70 1019 995.25 1005 0 -9.99(-0.98%)
Sep 21, 2010 958.08 1034 1007 1015 0 -3.10(-0.30%)
Sep 20, 2010 939.12 1021 984.96 1018 0 +27.20(+2.75%)
Sep 17, 2010 960.62 1009 980.73 990.82 0 -14.62(-1.45%)
Sep 15, 2010 947.40 1010 985.52 1005 0 +4.62(+0.46%)
Sep 14, 2010 975.79 1029 991.24 1001 0 -26.90(-2.62%)
Sep 13, 2010 959.11 1033 1007 1028 0 +29.04(+2.91%)
Sep 10, 2010 936.11 1013 990.57 998.68 0 -7.46(-0.74%)
Sep 09, 2010 944.11 1020 994.77 1006 0 +13.76(+1.39%)
Sep 08, 2010 940.82 1003 977.52 992.38 0 +14.57(+1.49%)
Sep 07, 2010 967.56 1005 974.25 977.81 0 -27.06(-2.69%)
Sep 03, 2010 956.29 1014 990.06 1005 0 +15.71(+1.59%)
Sep 02, 2010 921.42 992.96 972.19 989.16 0 +4.33(+0.44%)
Sep 01, 2010 894.16 989.52 953.80 984.83 0 +39.26(+4.15%)
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%)
Jun 01, 2010 1180 1244 1204 1208 0 -24.04(-1.95%)
May 28, 2010 1234 1263 1220 1232 0 -25.19(-2.00%)
May 27, 2010 1200 1261 1223 1257 0 +36.62(+3.00%)
May 26, 2010 1189 1254 1209 1220 0 -4.62(-0.38%)
May 25, 2010 1152 1231 1174 1225 0 +9.94(+0.82%)
May 24, 2010 1210 1261 1210 1215 0 -42.49(-3.38%)
May 21, 2010 1207 1265 1196 1257 0 +29.93(+2.44%)
May 20, 2010 1203 1267 1222 1227 0 -63.24(-4.90%)
May 19, 2010 1252 1321 1272 1291 0 -13.07(-1.00%)
May 18, 2010 1292 1353 1291 1304 0 -38.35(-2.86%)
May 17, 2010 1322 1367 1313 1342 0 -9.37(-0.69%)
May 14, 2010 1336 1382 1325 1351 0 -38.53(-2.77%)
May 13, 2010 1378 1410 1381 1390 0 -8.68(-0.62%)
May 12, 2010 1354 1406 1365 1399 0 +26.20(+1.91%)
May 11, 2010 1372 1388 1353 1372 0 +28.13(+2.09%)
May 10, 2010 1303 1351 1311 1344 0 +65.65(+5.13%)
May 07, 2010 1272 1316 1252 1279 0 -7.91(-0.61%)
May 06, 2010 1303 1339 1230 1287 0 -32.30(-2.45%)
May 05, 2010 1329 1349 1307 1319 0 -15.92(-1.19%)
May 04, 2010 1339 1361 1321 1335 0 -29.15(-2.14%)
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.