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 (%)
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%)
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.