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 (%)
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%)
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.