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 (%)
Sep 28, 2012 1250 1313 1292 1304 0 -1.75(-0.13%)
Sep 27, 2012 1245 1311 1291 1305 0 +11.82(+0.91%)
Sep 26, 2012 1258 1316 1288 1293 0 -14.12(-1.08%)
Sep 25, 2012 1288 1331 1304 1308 0 -7.18(-0.55%)
Sep 24, 2012 1268 1324 1302 1315 0 +1.71(+0.13%)
Sep 21, 2012 1278 1332 1307 1313 0 +0.25(+0.02%)
Sep 20, 2012 1284 1319 1299 1313 0 -6.28(-0.48%)
Sep 19, 2012 1263 1330 1298 1319 0 +4.17(+0.32%)
Sep 18, 2012 1305 1323 1306 1315 0 -2.03(-0.15%)
Sep 17, 2012 1294 1332 1308 1317 0 -13.21(-0.99%)
Sep 14, 2012 1296 1345 1312 1330 0 +13.43(+1.02%)
Sep 13, 2012 1278 1321 1280 1317 0 +25.93(+2.01%)
Sep 12, 2012 1248 1296 1272 1291 0 +7.02(+0.55%)
Sep 11, 2012 1248 1292 1275 1284 0 +2.93(+0.23%)
Sep 10, 2012 1261 1298 1274 1281 0 -12.84(-0.99%)
Sep 07, 2012 1282 1300 1275 1294 0 +14.59(+1.14%)
Sep 06, 2012 1237 1286 1259 1279 0 +23.39(+1.86%)
Sep 05, 2012 1227 1263 1243 1256 0 +1.36(+0.11%)
Sep 04, 2012 1207 1258 1235 1254 0 +6.60(+0.53%)
Aug 31, 2012 1250 1258 1240 1248 0 +1.81(+0.15%)
Aug 30, 2012 1187 1253 1237 1246 0 -6.63(-0.53%)
Aug 29, 2012 1201 1258 1243 1253 0 +18.94(+1.54%)
Aug 27, 2012 1193 1241 1227 1234 0 +2.39(+0.19%)
Aug 24, 2012 1186 1239 1219 1231 0 +6.33(+0.52%)
Aug 23, 2012 1227 1249 1220 1225 0 -22.46(-1.80%)
Aug 22, 2012 1210 1257 1241 1247 0 -3.18(-0.25%)
Aug 21, 2012 1241 1267 1243 1251 0 -4.32(-0.34%)
Aug 20, 2012 1211 1261 1243 1255 0 -2.26(-0.18%)
Aug 17, 2012 1218 1259 1241 1257 0 +9.14(+0.73%)
Aug 16, 2012 1220 1255 1239 1248 0 -0.66(-0.05%)
Aug 15, 2012 1212 1253 1229 1249 0 +13.54(+1.10%)
Aug 14, 2012 1214 1249 1229 1235 0 -2.29(-0.19%)
Aug 13, 2012 1207 1241 1224 1237 0 +1.89(+0.15%)
Aug 11, 2012 1237 1242 1226 1235 0 +0.00(+0.00%)
Aug 10, 2012 1237 1242 1226 1235 0 -5.59(-0.45%)
Aug 09, 2012 1207 1247 1229 1241 0 +3.54(+0.29%)
Aug 08, 2012 1203 1243 1226 1238 0 -1.46(-0.12%)
Aug 07, 2012 1210 1249 1232 1239 0 +5.18(+0.42%)
Aug 06, 2012 1193 1249 1229 1234 0 -3.75(-0.30%)
Aug 03, 2012 1184 1248 1223 1238 0 +26.48(+2.19%)
Aug 02, 2012 1164 1224 1200 1211 0 -6.18(-0.51%)
Aug 01, 2012 1197 1242 1215 1217 0 -9.86(-0.80%)
Jul 31, 2012 1198 1243 1223 1227 0 -11.32(-0.91%)
Jul 30, 2012 1203 1259 1234 1238 0 -23.64(-1.87%)
Jul 27, 2012 1196 1272 1239 1262 0 +16.72(+1.34%)
Jul 26, 2012 1198 1254 1235 1245 0 +13.47(+1.09%)
Jul 25, 2012 1201 1246 1226 1232 0 -0.26(-0.02%)
Jul 24, 2012 1186 1242 1219 1232 0 +0.70(+0.06%)
Jul 23, 2012 1182 1241 1217 1231 0 -11.58(-0.93%)
Jul 20, 2012 1217 1258 1237 1243 0 -11.58(-0.92%)
Jul 19, 2012 1238 1280 1242 1255 0 +6.43(+0.52%)
Jul 18, 2012 1204 1262 1242 1248 0 -6.34(-0.51%)
Jul 17, 2012 1212 1260 1231 1255 0 +13.87(+1.12%)
Jul 16, 2012 1208 1252 1232 1241 0 -4.89(-0.39%)
Jul 14, 2012 1179 1251 1220 1246 0 +0.00(+0.00%)
Jul 13, 2012 1179 1251 1220 1246 0 +24.06(+1.97%)
Jul 12, 2012 1221 1229 1213 1221 0 -7.35(-0.60%)
Jul 11, 2012 1220 1235 1212 1229 0 +10.55(+0.87%)
Jul 10, 2012 1217 1239 1211 1218 0 -6.70(-0.55%)
Jul 09, 2012 1188 1235 1215 1225 0 -4.99(-0.41%)
Jul 06, 2012 1198 1236 1212 1230 0 -1.39(-0.11%)
Jul 05, 2012 1215 1244 1227 1231 0 -9.23(-0.74%)
Jul 03, 2012 1227 1246 1224 1241 0 +4.21(+0.34%)
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.