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 (%)
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%)
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.