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 (%)
Aug 29, 2008 1465 1500 1439 1481 0 +11.55(+0.79%)
Aug 28, 2008 1436 1474 1417 1469 0 +44.11(+3.10%)
Aug 27, 2008 1420 1446 1386 1425 0 +2.55(+0.18%)
Aug 26, 2008 1414 1438 1385 1422 0 +10.39(+0.74%)
Aug 25, 2008 1452 1468 1406 1412 0 -42.14(-2.90%)
Aug 22, 2008 1458 1473 1413 1454 0 +21.74(+1.52%)
Aug 21, 2008 1419 1453 1396 1432 0 -5.24(-0.36%)
Aug 20, 2008 1438 1461 1392 1438 0 +4.68(+0.33%)
Aug 19, 2008 1466 1475 1409 1433 0 -52.61(-3.54%)
Aug 18, 2008 1532 1537 1471 1486 0 -42.72(-2.80%)
Aug 15, 2008 1529 1565 1494 1528 0 +18.94(+1.25%)
Aug 14, 2008 1474 1525 1456 1509 0 +29.45(+1.99%)
Aug 13, 2008 1528 1537 1448 1480 0 -60.06(-3.90%)
Aug 12, 2008 1571 1605 1521 1540 0 -53.37(-3.35%)
Aug 11, 2008 1528 1613 1511 1593 0 +62.50(+4.08%)
Aug 08, 2008 1473 1549 1466 1531 0 +51.29(+3.47%)
Aug 07, 2008 1518 1553 1454 1480 0 -61.47(-3.99%)
Aug 06, 2008 1515 1552 1472 1541 0 +9.67(+0.63%)
Aug 05, 2008 1471 1541 1458 1531 0 +66.77(+4.56%)
Aug 04, 2008 1458 1490 1416 1465 0 -2.21(-0.15%)
Aug 01, 2008 1445 1498 1418 1467 0 +32.94(+2.30%)
Jul 31, 2008 1432 1472 1405 1434 0 -27.16(-1.86%)
Jul 30, 2008 1442 1489 1408 1461 0 +26.47(+1.85%)
Jul 29, 2008 1430 1446 1342 1434 0 +83.24(+6.16%)
Jul 28, 2008 1415 1429 1336 1351 0 -50.82(-3.62%)
Jul 25, 2008 1407 1447 1366 1402 0 -1.55(-0.11%)
Jul 24, 2008 1480 1500 1388 1404 0 -67.24(-4.57%)
Jul 23, 2008 1453 1535 1408 1471 0 +23.81(+1.65%)
Jul 22, 2008 1347 1464 1278 1447 0 +94.29(+6.97%)
Jul 21, 2008 1395 1417 1334 1353 0 -13.90(-1.02%)
Jul 18, 2008 1404 1433 1325 1367 0 -38.90(-2.77%)
Jul 17, 2008 1318 1428 1280 1406 0 +123.41(+9.63%)
Jul 16, 2008 1145 1288 1117 1282 0 +160.12(+14.27%)
Jul 15, 2008 1126 1189 1066 1122 0 -28.97(-2.52%)
Jul 14, 2008 1250 1261 1131 1151 0 -67.09(-5.51%)
Jul 11, 2008 1206 1246 1160 1218 0 -5.81(-0.47%)
Jul 10, 2008 1205 1255 1179 1224 0 +14.79(+1.22%)
Jul 09, 2008 1267 1293 1197 1209 0 -68.32(-5.35%)
Jul 08, 2008 1196 1292 1179 1277 0 +79.34(+6.62%)
Jul 07, 2008 1258 1268 1173 1198 0 -50.96(-4.08%)
Jul 04, 2008 1288 1309 1233 1249 0 +0.00(+0.00%)
Jul 03, 2008 1288 1309 1233 1249 0 -31.87(-2.49%)
Jul 02, 2008 1301 1359 1269 1281 0 -17.46(-1.34%)
Jul 01, 2008 1250 1321 1230 1298 0 +28.58(+2.25%)
Jun 30, 2008 1314 1336 1261 1270 0 -44.95(-3.42%)
Jun 27, 2008 1327 1358 1298 1315 0 -17.12(-1.29%)
Jun 26, 2008 1353 1371 1312 1332 0 -35.25(-2.58%)
Jun 25, 2008 1365 1433 1349 1367 0 +11.47(+0.85%)
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.