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, 2010 1059 1134 1084 1092 0 -24.81(-2.22%)
Jun 29, 2010 1056 1153 1108 1116 0 -55.05(-4.70%)
Jun 25, 2010 1127 1182 1142 1171 0 +27.96(+2.45%)
Jun 24, 2010 1108 1171 1135 1144 0 -23.54(-2.02%)
Jun 23, 2010 1129 1193 1158 1167 0 -12.45(-1.06%)
Jun 22, 2010 1135 1210 1176 1180 0 -20.09(-1.67%)
Jun 21, 2010 1179 1225 1191 1200 0 -7.16(-0.59%)
Jun 18, 2010 1159 1219 1192 1207 0 +2.41(+0.20%)
Jun 17, 2010 1162 1228 1192 1204 0 -16.31(-1.34%)
Jun 16, 2010 1170 1230 1206 1221 0 -0.52(-0.04%)
Jun 15, 2010 1173 1225 1188 1221 0 +24.15(+2.02%)
Jun 14, 2010 1168 1226 1192 1197 0 -13.22(-1.09%)
Jun 11, 2010 1195 1214 1183 1210 0 +4.53(+0.38%)
Jun 10, 2010 1165 1211 1172 1206 0 +44.19(+3.80%)
Jun 09, 2010 1166 1192 1155 1162 0 -9.13(-0.78%)
Jun 08, 2010 1173 1185 1147 1171 0 +2.45(+0.21%)
Jun 07, 2010 1133 1201 1163 1168 0 -14.70(-1.24%)
Jun 04, 2010 1142 1220 1176 1183 0 -53.09(-4.30%)
Jun 03, 2010 1201 1255 1224 1236 0 -6.42(-0.52%)
Jun 02, 2010 1168 1247 1206 1242 0 +34.85(+2.89%)
Jun 01, 2010 1180 1244 1204 1208 0 -24.04(-1.95%)
May 28, 2010 1234 1263 1220 1232 0 -25.19(-2.00%)
May 27, 2010 1200 1261 1223 1257 0 +36.62(+3.00%)
May 26, 2010 1189 1254 1209 1220 0 -4.62(-0.38%)
May 25, 2010 1152 1231 1174 1225 0 +9.94(+0.82%)
May 24, 2010 1210 1261 1210 1215 0 -42.49(-3.38%)
May 21, 2010 1207 1265 1196 1257 0 +29.93(+2.44%)
May 20, 2010 1203 1267 1222 1227 0 -63.24(-4.90%)
May 19, 2010 1252 1321 1272 1291 0 -13.07(-1.00%)
May 18, 2010 1292 1353 1291 1304 0 -38.35(-2.86%)
May 17, 2010 1322 1367 1313 1342 0 -9.37(-0.69%)
May 14, 2010 1336 1382 1325 1351 0 -38.53(-2.77%)
May 13, 2010 1378 1410 1381 1390 0 -8.68(-0.62%)
May 12, 2010 1354 1406 1365 1399 0 +26.20(+1.91%)
May 11, 2010 1372 1388 1353 1372 0 +28.13(+2.09%)
May 10, 2010 1303 1351 1311 1344 0 +65.65(+5.13%)
May 07, 2010 1272 1316 1252 1279 0 -7.91(-0.61%)
May 06, 2010 1303 1339 1230 1287 0 -32.30(-2.45%)
May 05, 2010 1329 1349 1307 1319 0 -15.92(-1.19%)
May 04, 2010 1339 1361 1321 1335 0 -29.15(-2.14%)
May 03, 2010 1337 1374 1338 1364 0 +25.59(+1.91%)
Apr 30, 2010 1341 1372 1333 1338 0 -18.95(-1.40%)
Apr 29, 2010 1336 1368 1323 1357 0 +30.09(+2.27%)
Apr 28, 2010 1323 1355 1316 1327 0 +4.96(+0.38%)
Apr 27, 2010 1334 1365 1316 1322 0 -31.37(-2.32%)
Apr 26, 2010 1371 1401 1342 1354 0 -24.48(-1.78%)
Apr 23, 2010 1360 1393 1349 1378 0 -3.28(-0.24%)
Apr 22, 2010 1335 1387 1327 1381 0 -6.19(-0.45%)
Apr 21, 2010 1371 1402 1362 1388 0 +8.96(+0.65%)
Apr 20, 2010 1351 1382 1352 1379 0 +23.56(+1.74%)
Apr 19, 2010 1326 1368 1322 1355 0 +8.01(+0.59%)
Apr 16, 2010 1354 1372 1314 1347 0 -23.04(-1.68%)
Apr 15, 2010 1357 1387 1357 1370 0 -6.13(-0.45%)
Apr 14, 2010 1336 1380 1342 1376 0 +38.82(+2.90%)
Apr 13, 2010 1329 1353 1316 1337 0 -10.82(-0.80%)
Apr 12, 2010 1326 1359 1333 1348 0 +8.76(+0.65%)
Apr 09, 2010 1323 1348 1324 1339 0 +4.22(+0.32%)
Apr 08, 2010 1302 1346 1310 1335 0 +13.75(+1.04%)
Apr 07, 2010 1330 1344 1304 1321 0 -8.68(-0.65%)
Apr 06, 2010 1285 1339 1291 1330 0 +33.50(+2.58%)
Apr 05, 2010 1276 1308 1280 1297 0 +11.72(+0.91%)
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.