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, 2010 1341 1372 1333 1338 0 -18.95(-1.40%)
Apr 29, 2010 1336 1368 1323 1357 0 +30.09(+2.27%)
Apr 28, 2010 1323 1355 1316 1327 0 +4.96(+0.38%)
Apr 27, 2010 1334 1365 1316 1322 0 -31.37(-2.32%)
Apr 26, 2010 1371 1401 1342 1354 0 -24.48(-1.78%)
Apr 23, 2010 1360 1393 1349 1378 0 -3.28(-0.24%)
Apr 22, 2010 1335 1387 1327 1381 0 -6.19(-0.45%)
Apr 21, 2010 1371 1402 1362 1388 0 +8.96(+0.65%)
Apr 20, 2010 1351 1382 1352 1379 0 +23.56(+1.74%)
Apr 19, 2010 1326 1368 1322 1355 0 +8.01(+0.59%)
Apr 16, 2010 1354 1372 1314 1347 0 -23.04(-1.68%)
Apr 15, 2010 1357 1387 1357 1370 0 -6.13(-0.45%)
Apr 14, 2010 1336 1380 1342 1376 0 +38.82(+2.90%)
Apr 13, 2010 1329 1353 1316 1337 0 -10.82(-0.80%)
Apr 12, 2010 1326 1359 1333 1348 0 +8.76(+0.65%)
Apr 09, 2010 1323 1348 1324 1339 0 +4.22(+0.32%)
Apr 08, 2010 1302 1346 1310 1335 0 +13.75(+1.04%)
Apr 07, 2010 1330 1344 1304 1321 0 -8.68(-0.65%)
Apr 06, 2010 1285 1339 1291 1330 0 +33.50(+2.58%)
Apr 05, 2010 1276 1308 1280 1297 0 +11.72(+0.91%)
Apr 01, 2010 1285 1285 1285 0 +5.70(+0.45%)
Mar 31, 2010 1270 1299 1262 1279 0 +6.05(+0.48%)
Mar 30, 2010 1276 1288 1258 1273 0 -2.00(-0.16%)
Mar 29, 2010 1284 1293 1262 1275 0 -4.75(-0.37%)
Mar 26, 2010 1271 1305 1268 1280 0 -3.30(-0.26%)
Mar 25, 2010 1274 1314 1279 1283 0 +0.35(+0.03%)
Mar 24, 2010 1260 1298 1273 1283 0 -6.52(-0.51%)
Mar 23, 2010 1265 1296 1266 1289 0 +18.55(+1.46%)
Mar 22, 2010 1245 1289 1255 1271 0 -4.42(-0.35%)
Mar 19, 2010 1259 1294 1257 1275 0 +0.24(+0.02%)
Mar 18, 2010 1281 1296 1263 1275 0 -11.10(-0.86%)
Mar 17, 2010 1245 1295 1261 1286 0 +21.15(+1.67%)
Mar 16, 2010 1197 1271 1229 1265 0 +28.57(+2.31%)
Mar 15, 2010 1231 1243 1224 1236 0 +0.47(+0.04%)
Mar 12, 2010 1232 1249 1222 1236 0 +7.38(+0.60%)
Mar 11, 2010 1200 1236 1193 1229 0 +26.57(+2.21%)
Mar 10, 2010 1179 1211 1174 1202 0 +24.03(+2.04%)
Mar 09, 2010 1164 1186 1153 1178 0 +6.92(+0.59%)
Mar 08, 2010 1165 1180 1154 1171 0 +6.11(+0.52%)
Mar 05, 2010 1138 1171 1136 1165 0 +30.67(+2.70%)
Mar 04, 2010 1069 1147 1123 1134 0 +10.83(+0.96%)
Mar 03, 2010 1081 1143 1117 1123 0 -12.09(-1.06%)
Mar 02, 2010 1094 1145 1126 1136 0 +4.21(+0.37%)
Mar 01, 2010 1092 1156 1120 1131 0 -15.88(-1.38%)
Feb 26, 2010 1085 1157 1128 1147 0 +4.67(+0.41%)
Feb 25, 2010 1079 1147 1126 1143 0 -7.53(-0.65%)
Feb 24, 2010 1096 1161 1126 1150 0 +22.65(+2.01%)
Feb 23, 2010 1094 1149 1117 1127 0 -10.39(-0.91%)
Feb 22, 2010 1089 1146 1105 1138 0 +23.68(+2.13%)
Feb 19, 2010 1032 1121 1099 1114 0 +6.09(+0.55%)
Feb 18, 2010 1062 1116 1094 1108 0 +4.46(+0.40%)
Feb 17, 2010 1060 1115 1092 1104 0 -3.58(-0.32%)
Feb 16, 2010 1064 1111 1083 1107 0 +20.30(+1.87%)
Feb 12, 2010 1087 1087 1087 0 -5.85(-0.54%)
Feb 11, 2010 1021 1102 1080 1093 0 -1.76(-0.16%)
Feb 10, 2010 1024 1106 1079 1094 0 +6.31(+0.58%)
Feb 09, 2010 1050 1105 1074 1088 0 -2.16(-0.20%)
Feb 08, 2010 1037 1108 1078 1090 0 -7.07(-0.64%)
Feb 05, 2010 1038 1110 1065 1097 0 +18.06(+1.67%)
Feb 04, 2010 1056 1110 1069 1079 0 -24.14(-2.19%)
Feb 03, 2010 1083 1128 1093 1103 0 -21.82(-1.94%)
Feb 02, 2010 1086 1138 1110 1125 0 +5.55(+0.50%)
Feb 01, 2010 1094 1135 1106 1120 0 +5.67(+0.51%)
Jan 29, 2010 1131 1144 1106 1114 0 -16.29(-1.44%)
Jan 28, 2010 1135 1154 1118 1130 0 -1.45(-0.13%)
Jan 27, 2010 1091 1141 1085 1132 0 +43.93(+4.04%)
Jan 26, 2010 1061 1123 1077 1088 0 -17.56(-1.59%)
Jan 25, 2010 1092 1144 1093 1105 0 -15.19(-1.36%)
Jan 22, 2010 1100 1160 1094 1121 0 -27.87(-2.43%)
Jan 21, 2010 1130 1175 1123 1148 0 +18.18(+1.61%)
Jan 20, 2010 1070 1140 1101 1130 0 +8.44(+0.75%)
Jan 19, 2010 1080 1126 1095 1122 0 +16.94(+1.53%)
Jan 15, 2010 1105 1105 1105 0 -21.64(-1.92%)
Jan 14, 2010 1050 1133 1097 1127 0 +21.54(+1.95%)
Jan 13, 2010 1088 1113 1079 1105 0 +16.26(+1.49%)
Jan 12, 2010 1051 1105 1077 1089 0 -0.75(-0.07%)
Jan 11, 2010 1050 1102 1076 1090 0 -0.23(-0.02%)
Jan 08, 2010 1047 1106 1071 1090 0 -2.55(-0.23%)
Jan 07, 2010 1034 1107 1049 1092 0 +33.55(+3.17%)
Jan 06, 2010 1042 1073 1034 1059 0 +11.73(+1.12%)
Jan 05, 2010 1039 1058 1026 1047 0 +6.71(+0.64%)
Jan 04, 2010 1034 1046 1021 1040 0 +17.29(+1.69%)
Dec 31, 2009 1023 1023 1023 0 -4.41(-0.43%)
Dec 30, 2009 1016 1033 1012 1027 0 +0.08(+0.01%)
Dec 29, 2009 1020 1037 1021 1027 0 -0.23(-0.02%)
Dec 28, 2009 1015 1041 1018 1028 0 -9.68(-0.93%)
Dec 24, 2009 983.22 1043 1026 1037 0 +7.56(+0.73%)
Dec 23, 2009 1029 1045 1019 1030 0 -1.24(-0.12%)
Dec 22, 2009 1027 1041 1020 1031 0 +2.97(+0.29%)
Dec 21, 2009 1019 1041 1015 1028 0 +8.88(+0.87%)
Dec 18, 2009 1012 1029 1002 1019 0 +7.22(+0.71%)
Dec 17, 2009 1006 1033 1006 1012 0 -13.02(-1.27%)
Dec 16, 2009 1012 1047 1014 1025 0 -4.25(-0.41%)
Dec 15, 2009 1018 1061 1024 1029 0 -19.78(-1.89%)
Dec 14, 2009 1039 1054 1033 1049 0 +13.14(+1.27%)
Dec 11, 2009 1029 1048 1020 1036 0 +6.08(+0.59%)
Dec 10, 2009 1033 1042 1021 1030 0 -1.42(-0.14%)
Dec 09, 2009 1031 1045 1018 1031 0 -3.05(-0.29%)
Dec 08, 2009 1029 1055 1022 1034 0 -4.02(-0.39%)
Dec 07, 2009 1050 1068 1028 1038 0 -13.28(-1.26%)
Dec 04, 2009 1030 1058 1025 1051 0 +39.76(+3.93%)
Dec 03, 2009 1010 1046 1006 1012 0 -22.05(-2.13%)
Dec 02, 2009 992.41 1047 1015 1034 0 +15.72(+1.54%)
Dec 01, 2009 982.11 1031 1000 1018 0 +14.76(+1.47%)
Nov 30, 2009 935.57 1009 974.82 1003 0 +22.77(+2.32%)
Nov 27, 2009 921.83 1004 974.22 980.52 0 -24.09(-2.40%)
Nov 25, 2009 981.56 1023 994.42 1005 0 +5.51(+0.55%)
Nov 24, 2009 963.63 1019 989.46 999.10 0 -12.72(-1.26%)
Nov 23, 2009 988.02 1026 999.98 1012 0 +17.35(+1.74%)
Nov 20, 2009 986.00 1005 983.37 994.47 0 +0.34(+0.03%)
Nov 19, 2009 964.70 1018 986.66 994.13 0 -19.49(-1.92%)
Nov 18, 2009 1010 1032 997.67 1014 0 +3.11(+0.31%)
Nov 17, 2009 980.01 1020 996.12 1011 0 +0.07(+0.01%)
Nov 16, 2009 977.60 1030 996.98 1010 0 +15.03(+1.51%)
Nov 13, 2009 981.99 1014 985.85 995.41 0 -9.09(-0.90%)
Nov 12, 2009 1015 1029 1000 1004 0 -16.17(-1.58%)
Nov 11, 2009 1023 1042 1012 1021 0 +2.47(+0.24%)
Nov 10, 2009 1021 1035 1001 1018 0 -15.88(-1.54%)
Nov 09, 2009 1021 1043 1006 1034 0 +23.27(+2.30%)
Nov 06, 2009 997.56 1023 993.92 1011 0 -0.47(-0.05%)
Nov 05, 2009 996.84 1017 981.42 1011 0 +18.97(+1.91%)
Nov 04, 2009 1026 1038 987.22 992.31 0 -28.77(-2.82%)
Nov 03, 2009 1012 1034 1004 1021 0 -12.44(-1.20%)
Nov 02, 2009 1020 1048 997.91 1034 0 +32.81(+3.28%)
Oct 30, 2009 1030 1048 991.33 1001 0 -47.42(-4.52%)
Oct 29, 2009 1031 1058 1020 1048 0 +20.68(+2.01%)
Oct 28, 2009 1033 1057 1017 1027 0 -20.99(-2.00%)
Oct 27, 2009 1038 1070 1040 1048 0 -5.87(-0.56%)
Oct 26, 2009 1056 1087 1045 1054 0 -24.24(-2.25%)
Oct 23, 2009 1071 1093 1069 1079 0 -21.19(-1.93%)
Oct 22, 2009 1044 1108 1066 1100 0 +27.82(+2.60%)
Oct 21, 2009 1062 1118 1068 1072 0 -29.75(-2.70%)
Oct 20, 2009 1102 1123 1097 1102 0 -22.92(-2.04%)
Oct 19, 2009 1087 1143 1110 1125 0 -30.72(-2.66%)
Oct 16, 2009 1104 1168 1138 1155 0 -15.82(-1.35%)
Oct 15, 2009 1110 1178 1149 1171 0 +10.17(+0.88%)
Oct 14, 2009 1114 1177 1147 1161 0 +13.14(+1.14%)
Oct 13, 2009 1106 1157 1129 1148 0 -0.29(-0.03%)
Oct 12, 2009 1144 1156 1135 1148 0 +8.85(+0.78%)
Oct 09, 2009 1118 1144 1110 1139 0 +19.57(+1.75%)
Oct 08, 2009 1096 1134 1108 1120 0 -5.66(-0.50%)
Oct 07, 2009 1086 1134 1098 1125 0 +7.15(+0.64%)
Oct 06, 2009 1098 1144 1102 1118 0 -3.15(-0.28%)
Oct 05, 2009 1105 1139 1107 1121 0 +11.38(+1.03%)
Oct 02, 2009 1064 1129 1069 1110 0 +23.32(+2.15%)
Oct 01, 2009 1133 1146 1081 1087 0 -51.70(-4.54%)
Sep 30, 2009 1121 1161 1124 1138 0 -6.00(-0.52%)
Sep 29, 2009 1124 1172 1136 1144 0 -15.30(-1.32%)
Sep 28, 2009 1080 1166 1129 1160 0 +25.99(+2.29%)
Sep 25, 2009 1078 1158 1121 1134 0 -15.80(-1.37%)
Sep 24, 2009 1119 1186 1138 1149 0 -21.78(-1.86%)
Sep 23, 2009 1154 1205 1163 1171 0 -20.71(-1.74%)
Sep 22, 2009 1156 1200 1168 1192 0 +18.01(+1.53%)
Sep 21, 2009 1133 1197 1133 1174 0 -21.67(-1.81%)
Sep 18, 2009 1147 1206 1172 1196 0 +8.53(+0.72%)
Sep 17, 2009 1176 1220 1169 1187 0 -5.36(-0.45%)
Sep 16, 2009 1118 1222 1158 1192 0 +28.56(+2.45%)
Sep 15, 2009 1092 1175 1117 1164 0 +32.46(+2.87%)
Sep 14, 2009 1061 1137 1096 1131 0 +17.32(+1.55%)
Sep 11, 2009 1061 1136 1104 1114 0 -8.21(-0.73%)
Sep 10, 2009 1074 1127 1096 1122 0 +2.48(+0.22%)
Sep 09, 2009 1063 1127 1090 1120 0 +12.97(+1.17%)
Sep 08, 2009 1059 1126 1093 1107 0 -1.71(-0.15%)
Sep 04, 2009 1032 1117 1091 1109 0 +3.94(+0.36%)
Sep 03, 2009 1036 1120 1087 1105 0 +11.04(+1.01%)
Sep 02, 2009 1109 1125 1087 1094 0 -19.45(-1.75%)
Sep 01, 2009 1115 1168 1106 1113 0 -41.73(-3.61%)
Aug 31, 2009 1100 1172 1140 1155 0 -15.94(-1.36%)
Aug 28, 2009 1121 1188 1156 1171 0 +1.28(+0.11%)
Aug 27, 2009 1155 1177 1142 1169 0 +9.51(+0.82%)
Aug 26, 2009 1109 1172 1131 1160 0 +9.44(+0.82%)
Aug 25, 2009 1109 1170 1138 1150 0 +2.24(+0.20%)
Aug 24, 2009 1148 1190 1137 1148 0 -25.89(-2.21%)
Aug 21, 2009 1126 1188 1152 1174 0 +15.04(+1.30%)
Aug 20, 2009 1119 1172 1142 1159 0 +12.01(+1.05%)
Aug 19, 2009 1082 1165 1125 1147 0 +7.59(+0.67%)
Aug 18, 2009 1081 1161 1115 1139 0 +20.20(+1.80%)
Aug 17, 2009 1130 1146 1102 1119 0 -49.30(-4.22%)
Aug 14, 2009 1078 1190 1099 1169 0 +39.14(+3.47%)
Aug 13, 2009 1134 1147 1108 1129 0 +7.46(+0.66%)
Aug 12, 2009 1043 1136 1092 1122 0 +18.09(+1.64%)
Aug 11, 2009 1068 1136 1085 1104 0 -33.86(-2.98%)
Aug 10, 2009 1057 1159 1110 1138 0 +6.10(+0.54%)
Aug 07, 2009 1062 1156 1082 1132 0 +46.37(+4.27%)
Aug 06, 2009 1048 1108 1058 1085 0 +9.01(+0.84%)
Aug 05, 2009 1010 1086 1042 1076 0 +16.75(+1.58%)
Aug 04, 2009 991.13 1072 1020 1060 0 +22.69(+2.19%)
Aug 03, 2009 1001 1057 1010 1037 0 +8.01(+0.78%)
Jul 31, 2009 973.96 1041 1004 1029 0 +8.93(+0.88%)
Jul 30, 2009 952.34 1032 991.06 1020 0 +25.73(+2.59%)
Jul 29, 2009 986.76 1004 972.80 994.17 0 -12.55(-1.25%)
Jul 28, 2009 946.41 1017 977.68 1007 0 +11.17(+1.12%)
Jul 27, 2009 965.50 1005 957.87 995.55 0 +24.00(+2.47%)
Jul 24, 2009 963.35 986.26 951.54 971.54 0 -10.31(-1.05%)
Jul 23, 2009 890.86 992.17 936.61 981.85 0 +40.12(+4.26%)
Jul 22, 2009 869.64 956.84 918.47 941.73 0 +7.18(+0.77%)
Jul 21, 2009 916.04 970.54 921.40 934.55 0 -90.62(-8.84%)
Jun 26, 2009 999.64 1034 987.17 1025 0 +21.96(+2.19%)
Jun 25, 2009 981.10 1009 972.59 1003 0 +13.47(+1.36%)
Jun 24, 2009 978.30 1007 978.07 989.75 0 +2.75(+0.28%)
Jun 23, 2009 934.62 1017 972.68 987.00 0 -3.20(-0.32%)
Jun 22, 2009 1021 1036 983.92 990.20 0 -47.08(-4.54%)
Jun 19, 2009 1034 1049 1011 1037 0 +11.07(+1.08%)
Jun 18, 2009 1005 1037 996.40 1026 0 +18.90(+1.88%)
Jun 17, 2009 1028 1037 988.34 1007 0 -21.60(-2.10%)
Jun 16, 2009 1051 1061 1016 1029 0 -19.12(-1.82%)
Jun 15, 2009 1066 1077 1034 1048 0 -24.88(-2.32%)
Jun 12, 2009 1053 1081 1042 1073 0 +14.92(+1.41%)
Jun 11, 2009 1040 1082 1035 1058 0 +20.59(+1.98%)
Jun 10, 2009 1059 1068 1024 1037 0 -11.08(-1.06%)
Jun 09, 2009 1045 1065 1030 1048 0 +9.47(+0.91%)
Jun 08, 2009 1037 1052 1022 1039 0 +10.59(+1.03%)
Jun 05, 2009 1070 1077 1012 1028 0 -31.80(-3.00%)
Jun 04, 2009 1042 1065 1023 1060 0 +24.46(+2.36%)
Jun 03, 2009 1031 1056 1011 1036 0 +0.31(+0.03%)
Jun 02, 2009 1042 1068 1012 1035 0 -11.20(-1.07%)
Jun 01, 2009 1045 1065 1012 1047 0 +10.53(+1.02%)
May 29, 2009 1022 1048 997.30 1036 0 +17.11(+1.68%)
May 28, 2009 1011 1030 984.61 1019 0 +20.02(+2.00%)
May 27, 2009 1035 1054 994.98 998.99 0 -33.25(-3.22%)
May 26, 2009 976.72 1038 967.80 1032 0 +53.34(+5.45%)
May 25, 2009 1008 1018 970.80 978.90 0 +0.00(+0.00%)
May 22, 2009 1008 1018 970.80 978.90 0 -20.96(-2.10%)
May 21, 2009 1014 1027 976.98 999.86 0 -29.04(-2.82%)
May 20, 2009 1082 1093 1014 1029 0 -34.63(-3.26%)
May 19, 2009 1078 1102 1050 1064 0 -9.17(-0.85%)
May 18, 2009 1039 1081 1023 1073 0 +51.75(+5.07%)
May 15, 2009 1045 1057 1002 1021 0 -27.61(-2.63%)
May 14, 2009 1030 1062 1006 1049 0 +29.37(+2.88%)
May 13, 2009 1011 1063 985.18 1019 0 -48.15(-4.51%)
May 12, 2009 1129 1153 1046 1067 0 -53.53(-4.78%)
May 11, 2009 1143 1174 1108 1121 0 -62.55(-5.29%)
May 08, 2009 1149 1195 1096 1183 0 +65.24(+5.83%)
May 07, 2009 1219 1230 1097 1118 0 -71.92(-6.04%)
May 06, 2009 1140 1216 1117 1190 0 +83.10(+7.51%)
May 05, 2009 1114 1144 1087 1107 0 -25.23(-2.23%)
May 04, 2009 1079 1140 1044 1132 0 +98.55(+9.53%)
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.