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 (%)
Jun 30, 2011 1073 1121 1098 1115 0 +10.25(+0.93%)
Jun 29, 2011 1047 1110 1079 1105 0 +17.76(+1.63%)
Jun 28, 2011 1028 1094 1072 1087 0 +1.58(+0.15%)
Jun 27, 2011 1060 1096 1065 1086 0 +13.53(+1.26%)
Jun 24, 2011 1058 1088 1066 1072 0 -6.95(-0.64%)
Jun 23, 2011 1018 1088 1066 1079 0 -9.12(-0.84%)
Jun 22, 2011 1086 1110 1085 1088 0 -17.36(-1.57%)
Jun 21, 2011 1088 1116 1093 1106 0 +0.84(+0.08%)
Jun 20, 2011 1097 1110 1093 1105 0 +10.89(+1.00%)
Jun 17, 2011 1064 1110 1074 1094 0 +3.47(+0.32%)
Jun 16, 2011 1053 1097 1074 1090 0 +10.60(+0.98%)
Jun 15, 2011 1079 1090 1067 1080 0 -12.80(-1.17%)
Jun 14, 2011 1064 1102 1081 1093 0 +11.43(+1.06%)
Jun 13, 2011 1025 1090 1063 1081 0 +7.72(+0.72%)
Jun 10, 2011 1034 1086 1055 1074 0 -6.19(-0.57%)
Jun 09, 2011 1020 1091 1068 1080 0 +7.20(+0.67%)
Jun 08, 2011 1040 1085 1068 1073 0 -7.15(-0.66%)
Jun 07, 2011 1052 1098 1077 1080 0 +0.42(+0.04%)
Jun 06, 2011 1053 1095 1067 1079 0 -11.52(-1.06%)
Jun 03, 2011 1074 1107 1077 1091 0 -13.16(-1.19%)
May 24, 2011 1058 1111 1090 1104 0 +27.64(+2.57%)
May 23, 2011 1048 1095 1073 1076 0 -18.13(-1.66%)
May 20, 2011 1112 1116 1090 1094 0 -20.53(-1.84%)
May 19, 2011 1059 1121 1105 1115 0 +2.80(+0.25%)
May 18, 2011 1051 1116 1101 1112 0 +3.29(+0.30%)
May 17, 2011 1038 1115 1091 1109 0 +10.55(+0.96%)
May 16, 2011 1071 1109 1089 1098 0 -3.67(-0.33%)
May 13, 2011 1115 1123 1097 1102 0 -18.42(-1.64%)
May 12, 2011 1069 1125 1103 1120 0 +5.10(+0.46%)
May 11, 2011 1087 1126 1111 1115 0 -8.46(-0.75%)
May 10, 2011 1070 1126 1108 1124 0 +12.20(+1.10%)
May 09, 2011 1074 1117 1103 1112 0 +0.23(+0.02%)
May 06, 2011 1067 1121 1106 1111 0 +5.06(+0.46%)
May 05, 2011 1082 1118 1093 1106 0 -4.91(-0.44%)
May 04, 2011 1106 1125 1106 1111 0 -7.47(-0.67%)
May 03, 2011 1102 1126 1104 1119 0 +5.49(+0.49%)
May 02, 2011 1113 1123 1109 1113 0 -11.99(-1.07%)
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%)
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.