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 (%)
Oct 31, 2012 1177 1226 1193 1212 0 +2.06(+0.17%)
Oct 26, 2012 1210 1210 1210 0 -1.06(-0.09%)
Oct 25, 2012 1189 1222 1195 1211 0 +6.27(+0.52%)
Oct 24, 2012 1155 1218 1197 1205 0 +2.70(+0.22%)
Oct 23, 2012 1169 1216 1193 1202 0 -20.26(-1.66%)
Oct 19, 2012 1231 1244 1213 1223 0 -9.58(-0.78%)
Oct 18, 2012 1250 1264 1226 1232 0 -58.55(-4.54%)
Oct 17, 2012 1242 1298 1273 1291 0 +17.41(+1.37%)
Oct 16, 2012 1260 1300 1266 1273 0 -17.97(-1.39%)
Oct 15, 2012 1251 1300 1280 1291 0 +2.21(+0.17%)
Oct 12, 2012 1251 1311 1285 1289 0 -27.44(-2.08%)
Oct 11, 2012 1292 1327 1309 1317 0 +4.36(+0.33%)
Oct 10, 2012 1269 1324 1303 1312 0 -1.55(-0.12%)
Oct 09, 2012 1297 1328 1308 1314 0 -10.05(-0.76%)
Oct 08, 2012 1271 1330 1317 1324 0 -5.41(-0.41%)
Oct 06, 2012 1325 1341 1323 1329 0 +0.00(+0.00%)
Oct 05, 2012 1277 1341 1323 1329 0 +2.21(+0.17%)
Oct 04, 2012 1284 1330 1311 1327 0 +14.63(+1.11%)
Oct 03, 2012 1269 1324 1298 1312 0 +3.38(+0.26%)
Oct 02, 2012 1305 1314 1297 1309 0 +8.88(+0.68%)
Oct 01, 2012 1311 1317 1293 1300 0 -3.37(-0.26%)
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%)
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.