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 30, 2014 1517 1572 1544 1559 0 +3.74(+0.24%)
Apr 29, 2014 1539 1570 1546 1555 0 -2.01(-0.13%)
Apr 28, 2014 1558 1579 1542 1557 0 -7.21(-0.46%)
Apr 25, 2014 1529 1588 1561 1564 0 -22.05(-1.39%)
Apr 24, 2014 1595 1607 1581 1586 0 -14.38(-0.90%)
Apr 23, 2014 1584 1617 1589 1601 0 -1.69(-0.11%)
Apr 22, 2014 1539 1613 1578 1602 0 +11.69(+0.73%)
Apr 21, 2014 1545 1601 1577 1591 0 -3.26(-0.20%)
Apr 17, 2014 1594 1594 1594 0 -29.81(-1.84%)
Apr 16, 2014 1592 1633 1608 1624 0 +10.14(+0.63%)
Apr 15, 2014 1563 1623 1588 1614 0 +8.98(+0.56%)
Apr 14, 2014 1617 1624 1587 1605 0 +5.70(+0.36%)
Apr 11, 2014 1541 1613 1580 1599 0 -10.79(-0.67%)
Apr 10, 2014 1592 1651 1605 1610 0 -37.23(-2.26%)
Apr 09, 2014 1595 1656 1631 1647 0 +3.13(+0.19%)
Apr 08, 2014 1587 1659 1628 1644 0 -0.59(-0.04%)
Apr 07, 2014 1599 1664 1630 1644 0 -14.05(-0.85%)
Apr 04, 2014 1637 1698 1654 1658 0 -25.82(-1.53%)
Apr 03, 2014 1618 1696 1670 1684 0 -3.24(-0.19%)
Apr 02, 2014 1658 1696 1668 1688 0 +5.91(+0.35%)
Apr 01, 2014 1637 1686 1657 1682 0 +20.23(+1.22%)
Mar 31, 2014 1647 1671 1647 1661 0 +16.91(+1.03%)
Mar 28, 2014 1626 1667 1635 1644 0 +3.04(+0.19%)
Mar 27, 2014 1624 1676 1632 1641 0 -27.68(-1.66%)
Mar 26, 2014 1681 1695 1667 1669 0 -14.08(-0.84%)
Mar 25, 2014 1645 1692 1663 1683 0 +14.29(+0.86%)
Mar 24, 2014 1622 1685 1659 1669 0 -1.84(-0.11%)
Mar 21, 2014 1673 1692 1658 1671 0 +8.02(+0.48%)
Mar 20, 2014 1631 1671 1635 1663 0 +20.73(+1.26%)
Mar 19, 2014 1629 1655 1626 1642 0 +4.98(+0.30%)
Mar 18, 2014 1624 1643 1620 1637 0 +6.32(+0.39%)
Mar 17, 2014 1606 1637 1617 1631 0 +13.17(+0.81%)
Mar 14, 2014 1571 1633 1607 1618 0 -1.54(-0.10%)
Mar 13, 2014 1604 1643 1612 1619 0 -13.67(-0.84%)
Mar 12, 2014 1582 1637 1613 1633 0 +1.37(+0.08%)
Mar 11, 2014 1612 1644 1618 1631 0 -7.24(-0.44%)
Mar 10, 2014 1564 1645 1621 1639 0 -0.24(-0.01%)
Mar 07, 2014 1612 1647 1626 1639 0 +14.10(+0.87%)
Mar 06, 2014 1559 1635 1614 1625 0 +9.10(+0.56%)
Mar 05, 2014 1571 1625 1596 1616 0 +8.93(+0.56%)
Mar 04, 2014 1575 1616 1584 1607 0 +30.29(+1.92%)
Mar 03, 2014 1535 1584 1562 1576 0 -13.85(-0.87%)
Feb 28, 2014 1582 1609 1577 1590 0 +9.96(+0.63%)
Feb 27, 2014 1533 1589 1565 1580 0 -4.67(-0.29%)
Feb 26, 2014 1569 1591 1572 1585 0 +11.05(+0.70%)
Feb 25, 2014 1546 1586 1568 1574 0 -6.61(-0.42%)
Feb 24, 2014 1523 1589 1558 1581 0 +15.61(+1.00%)
Feb 21, 2014 1526 1574 1554 1565 0 +4.34(+0.28%)
Feb 20, 2014 1498 1568 1536 1561 0 +13.92(+0.90%)
Feb 19, 2014 1529 1582 1542 1547 0 -32.68(-2.07%)
Feb 18, 2014 1576 1588 1568 1579 0 +1.92(+0.12%)
Feb 14, 2014 1577 1577 1577 0 +5.69(+0.36%)
Feb 13, 2014 1533 1576 1548 1572 0 +8.83(+0.56%)
Feb 12, 2014 1565 1582 1552 1563 0 -8.91(-0.57%)
Feb 11, 2014 1529 1579 1553 1572 0 -2.68(-0.17%)
Feb 10, 2014 1513 1580 1552 1575 0 +4.95(+0.32%)
Feb 07, 2014 1529 1579 1554 1570 0 +5.40(+0.35%)
Feb 06, 2014 1522 1571 1544 1564 0 +14.44(+0.93%)
Feb 05, 2014 1501 1561 1537 1550 0 -6.27(-0.40%)
Feb 04, 2014 1510 1570 1535 1556 0 +13.92(+0.90%)
Feb 03, 2014 1581 1589 1534 1542 0 -40.07(-2.53%)
Jan 31, 2014 1581 1600 1570 1582 0 -17.73(-1.11%)
Jan 30, 2014 1567 1610 1578 1600 0 +19.74(+1.25%)
Jan 29, 2014 1589 1603 1569 1580 0 -22.36(-1.40%)
Jan 28, 2014 1587 1609 1580 1602 0 +5.77(+0.36%)
Jan 27, 2014 1568 1625 1585 1597 0 -13.82(-0.86%)
Jan 24, 2014 1609 1633 1600 1611 0 -20.59(-1.26%)
Jan 23, 2014 1615 1643 1617 1631 0 -17.02(-1.03%)
Jan 22, 2014 1639 1656 1638 1648 0 -2.68(-0.16%)
Jan 21, 2014 1638 1657 1628 1651 0 +16.26(+0.99%)
Jan 17, 2014 1635 1635 1635 0 +5.68(+0.35%)
Jan 16, 2014 1621 1637 1606 1629 0 -5.11(-0.31%)
Jan 15, 2014 1611 1645 1617 1634 0 +16.11(+1.00%)
Jan 14, 2014 1592 1627 1606 1618 0 +0.74(+0.05%)
Jan 13, 2014 1589 1632 1607 1617 0 -8.65(-0.53%)
Jan 10, 2014 1620 1633 1608 1626 0 +7.69(+0.48%)
Jan 09, 2014 1587 1629 1607 1618 0 +4.62(+0.29%)
Jan 08, 2014 1574 1623 1596 1613 0 -9.23(-0.57%)
Jan 07, 2014 1583 1629 1607 1623 0 +19.19(+1.20%)
Jan 06, 2014 1573 1618 1596 1604 0 +8.24(+0.52%)
Jan 03, 2014 1551 1607 1585 1595 0 +3.43(+0.22%)
Jan 02, 2014 1564 1611 1585 1592 0 -19.36(-1.20%)
Dec 31, 2013 1611 1611 1611 0 +6.16(+0.38%)
Dec 30, 2013 1581 1616 1597 1605 0 -2.87(-0.18%)
Dec 27, 2013 1560 1619 1598 1608 0 -1.16(-0.07%)
Dec 26, 2013 1580 1623 1603 1609 0 -2.50(-0.16%)
Dec 24, 2013 1546 1621 1602 1612 0 +1.97(+0.12%)
Dec 23, 2013 1570 1618 1586 1610 0 +18.37(+1.15%)
Dec 20, 2013 1582 1600 1569 1591 0 +13.96(+0.89%)
Dec 19, 2013 1538 1586 1557 1577 0 +2.52(+0.16%)
Dec 18, 2013 1537 1579 1538 1575 0 +28.66(+1.85%)
Dec 17, 2013 1530 1563 1538 1546 0 -14.22(-0.91%)
Dec 16, 2013 1523 1568 1536 1560 0 +19.34(+1.26%)
Dec 13, 2013 1507 1554 1527 1541 0 +1.45(+0.09%)
Dec 12, 2013 1522 1551 1514 1540 0 +17.86(+1.17%)
Dec 11, 2013 1527 1540 1510 1522 0 -4.84(-0.32%)
Dec 10, 2013 1515 1545 1522 1527 0 -15.95(-1.03%)
Dec 09, 2013 1547 1555 1536 1542 0 -4.39(-0.28%)
Dec 06, 2013 1543 1558 1533 1547 0 +19.23(+1.26%)
Dec 05, 2013 1500 1540 1519 1528 0 -8.91(-0.58%)
Dec 04, 2013 1508 1551 1521 1537 0 +10.07(+0.66%)
Dec 03, 2013 1531 1548 1514 1526 0 -13.15(-0.85%)
Dec 02, 2013 1554 1564 1535 1540 0 -12.62(-0.81%)
Nov 29, 2013 1523 1565 1546 1552 0 -2.29(-0.15%)
Nov 27, 2013 1534 1563 1542 1555 0 +4.72(+0.30%)
Nov 26, 2013 1484 1555 1533 1550 0 +9.45(+0.61%)
Nov 25, 2013 1484 1552 1528 1540 0 +11.08(+0.72%)
Nov 22, 2013 1516 1534 1504 1529 0 +13.39(+0.88%)
Nov 21, 2013 1444 1522 1497 1516 0 +18.09(+1.21%)
Nov 20, 2013 1460 1506 1482 1498 0 +5.89(+0.39%)
Nov 19, 2013 1463 1504 1482 1492 0 -0.36(-0.02%)
Nov 18, 2013 1476 1508 1483 1492 0 +0.92(+0.06%)
Nov 15, 2013 1477 1501 1480 1491 0 +2.84(+0.19%)
Nov 14, 2013 1453 1493 1474 1489 0 +17.74(+1.21%)
Nov 12, 2013 1440 1489 1465 1471 0 -13.77(-0.93%)
Nov 11, 2013 1458 1494 1474 1485 0 -6.62(-0.44%)
Nov 08, 2013 1424 1498 1451 1491 0 +37.55(+2.58%)
Nov 07, 2013 1430 1483 1450 1454 0 -20.81(-1.41%)
Nov 06, 2013 1445 1482 1465 1474 0 -0.66(-0.04%)
Nov 05, 2013 1437 1486 1466 1475 0 -6.81(-0.46%)
Nov 04, 2013 1446 1491 1468 1482 0 +4.11(+0.28%)
Nov 01, 2013 1474 1495 1469 1478 0 -5.73(-0.39%)
Oct 31, 2013 1454 1506 1479 1484 0 -20.25(-1.35%)
Oct 30, 2013 1484 1517 1497 1504 0 -7.18(-0.48%)
Oct 29, 2013 1491 1524 1501 1511 0 -5.42(-0.36%)
Oct 28, 2013 1466 1523 1504 1516 0 +2.46(+0.16%)
Oct 25, 2013 1509 1524 1496 1514 0 +4.00(+0.26%)
Oct 24, 2013 1490 1522 1499 1510 0 +0.47(+0.03%)
Oct 23, 2013 1474 1521 1495 1509 0 -4.97(-0.33%)
Oct 22, 2013 1456 1525 1489 1514 0 +13.25(+0.88%)
Oct 21, 2013 1458 1510 1482 1501 0 +10.66(+0.72%)
Oct 18, 2013 1449 1507 1476 1490 0 -4.54(-0.30%)
Oct 17, 2013 1432 1504 1470 1495 0 -3.53(-0.24%)
Oct 16, 2013 1441 1509 1479 1499 0 +21.47(+1.45%)
Oct 15, 2013 1460 1495 1472 1477 0 -14.84(-0.99%)
Oct 14, 2013 1450 1496 1473 1492 0 +8.81(+0.59%)
Oct 11, 2013 1426 1487 1451 1483 0 +15.34(+1.05%)
Oct 10, 2013 1443 1472 1443 1468 0 +35.21(+2.46%)
Oct 09, 2013 1396 1442 1424 1433 0 +5.18(+0.36%)
Oct 08, 2013 1420 1450 1424 1427 0 -16.01(-1.11%)
Oct 07, 2013 1403 1461 1441 1443 0 -20.30(-1.39%)
Oct 04, 2013 1453 1469 1448 1464 0 +9.59(+0.66%)
Oct 03, 2013 1439 1471 1446 1454 0 -17.10(-1.16%)
Oct 02, 2013 1438 1482 1462 1471 0 -12.27(-0.83%)
Oct 01, 2013 1442 1488 1467 1483 0 +11.38(+0.77%)
Sep 27, 2013 1455 1480 1458 1472 0 -0.26(-0.02%)
Sep 26, 2013 1412 1484 1461 1472 0 -2.36(-0.16%)
Sep 25, 2013 1472 1486 1458 1475 0 +1.06(+0.07%)
Sep 24, 2013 1428 1486 1461 1474 0 -4.04(-0.27%)
Sep 23, 2013 1463 1501 1466 1478 0 -17.98(-1.20%)
Sep 20, 2013 1441 1506 1483 1496 0 +4.68(+0.31%)
Sep 19, 2013 1468 1507 1476 1491 0 -10.42(-0.69%)
Sep 18, 2013 1445 1518 1489 1501 0 +5.21(+0.35%)
Sep 17, 2013 1450 1499 1473 1496 0 +20.63(+1.40%)
Sep 16, 2013 1475 1486 1465 1476 0 +9.95(+0.68%)
Sep 13, 2013 1418 1471 1454 1466 0 +4.46(+0.31%)
Sep 12, 2013 1411 1472 1456 1461 0 -1.59(-0.11%)
Sep 11, 2013 1405 1472 1449 1463 0 +0.84(+0.06%)
Sep 10, 2013 1436 1476 1452 1462 0 +5.99(+0.41%)
Sep 09, 2013 1419 1463 1437 1456 0 +9.09(+0.63%)
Sep 06, 2013 1421 1467 1433 1447 0 -11.20(-0.77%)
Sep 05, 2013 1422 1470 1446 1458 0 +4.78(+0.33%)
Sep 04, 2013 1407 1466 1444 1453 0 +2.59(+0.18%)
Sep 03, 2013 1432 1477 1436 1451 0 +0.91(+0.06%)
Aug 30, 2013 1418 1473 1444 1450 0 -18.59(-1.27%)
Aug 29, 2013 1432 1482 1458 1468 0 +3.25(+0.22%)
Aug 28, 2013 1431 1480 1455 1465 0 +0.46(+0.03%)
Aug 27, 2013 1482 1500 1460 1465 0 -44.37(-2.94%)
Aug 26, 2013 1508 1530 1504 1509 0 -8.05(-0.53%)
Aug 23, 2013 1468 1531 1507 1517 0 -3.86(-0.25%)
Aug 22, 2013 1466 1529 1494 1521 0 +20.38(+1.36%)
Aug 21, 2013 1467 1516 1491 1501 0 -12.81(-0.85%)
Aug 20, 2013 1470 1522 1495 1513 0 +14.78(+0.99%)
Aug 19, 2013 1462 1512 1490 1499 0 -8.66(-0.57%)
Aug 16, 2013 1444 1520 1492 1507 0 +6.50(+0.43%)
Aug 15, 2013 1459 1517 1494 1501 0 -16.27(-1.07%)
Aug 14, 2013 1521 1532 1510 1517 0 -5.63(-0.37%)
Aug 13, 2013 1501 1532 1508 1523 0 +7.79(+0.51%)
Aug 12, 2013 1462 1527 1498 1515 0 +4.09(+0.27%)
Aug 09, 2013 1508 1525 1504 1511 0 -5.34(-0.35%)
Aug 08, 2013 1473 1528 1504 1516 0 +5.33(+0.35%)
Aug 07, 2013 1495 1526 1504 1511 0 -17.99(-1.18%)
Aug 06, 2013 1527 1544 1520 1529 0 -12.25(-0.79%)
Aug 05, 2013 1490 1551 1525 1541 0 +0.38(+0.02%)
Aug 02, 2013 1520 1545 1523 1541 0 +0.33(+0.02%)
Aug 01, 2013 1510 1547 1517 1540 0 +26.47(+1.75%)
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.