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 (%)
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%)
Apr 01, 2011 1111 1126 1102 1114 0 +4.65(+0.42%)
Mar 31, 2011 1103 1119 1100 1110 0 -4.19(-0.38%)
Mar 30, 2011 1105 1117 1107 1114 0 +6.28(+0.57%)
Mar 29, 2011 1090 1114 1091 1108 0 +8.28(+0.75%)
Mar 28, 2011 1099 1113 1095 1099 0 -2.84(-0.26%)
Mar 25, 2011 1085 1115 1086 1102 0 +9.89(+0.91%)
Mar 24, 2011 1087 1100 1079 1092 0 +0.30(+0.03%)
Mar 23, 2011 1080 1098 1078 1092 0 -0.38(-0.03%)
Mar 22, 2011 1085 1107 1088 1092 0 -7.04(-0.64%)
Mar 21, 2011 1096 1105 1086 1100 0 +2.43(+0.22%)
Mar 18, 2011 1098 1120 1084 1097 0 +10.75(+0.99%)
Mar 17, 2011 1093 1100 1075 1086 0 +8.52(+0.79%)
Mar 16, 2011 1088 1094 1068 1078 0 -5.59(-0.52%)
Mar 15, 2011 1075 1092 1069 1083 0 -4.27(-0.39%)
Mar 14, 2011 1089 1097 1077 1088 0 -10.57(-0.96%)
Mar 11, 2011 1089 1107 1083 1098 0 +14.68(+1.35%)
Mar 10, 2011 1090 1098 1079 1084 0 -19.48(-1.77%)
Mar 09, 2011 1102 1114 1091 1103 0 -2.35(-0.21%)
Mar 08, 2011 1087 1115 1083 1105 0 +19.17(+1.76%)
Mar 07, 2011 1099 1102 1079 1086 0 -7.22(-0.66%)
Mar 04, 2011 1113 1115 1085 1093 0 -19.17(-1.72%)
Mar 03, 2011 1115 1127 1102 1113 0 +5.15(+0.47%)
Mar 02, 2011 1054 1123 1097 1107 0 -1.05(-0.09%)
Mar 01, 2011 1098 1135 1103 1109 0 -14.55(-1.30%)
Feb 28, 2011 1099 1138 1114 1123 0 +0.21(+0.02%)
Feb 25, 2011 1086 1138 1111 1123 0 +4.57(+0.41%)
Feb 24, 2011 1060 1127 1105 1118 0 +2.05(+0.18%)
Feb 23, 2011 1098 1134 1106 1116 0 -3.34(-0.30%)
Feb 22, 2011 1118 1139 1111 1120 0 -24.96(-2.18%)
Feb 18, 2011 1119 1154 1134 1145 0 +0.90(+0.08%)
Feb 17, 2011 1131 1156 1135 1144 0 -10.28(-0.89%)
Feb 16, 2011 1128 1160 1142 1154 0 +3.55(+0.31%)
Feb 15, 2011 1129 1166 1144 1150 0 -9.24(-0.80%)
Feb 14, 2011 1111 1169 1147 1160 0 -1.78(-0.15%)
Feb 11, 2011 1094 1167 1126 1161 0 +22.10(+1.94%)
Feb 10, 2011 1121 1156 1129 1139 0 -10.31(-0.90%)
Feb 09, 2011 1117 1170 1139 1150 0 -8.20(-0.71%)
Feb 08, 2011 1120 1161 1136 1158 0 +10.03(+0.87%)
Feb 07, 2011 1104 1157 1134 1148 0 +12.24(+1.08%)
Feb 04, 2011 1101 1144 1124 1136 0 -0.64(-0.06%)
Feb 03, 2011 1088 1142 1123 1136 0 +2.27(+0.20%)
Feb 02, 2011 1090 1148 1127 1134 0 -8.27(-0.72%)
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.