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 30, 2013 1299 1317 1300 1313 0 +4.91(+0.38%)
Apr 29, 2013 1290 1313 1296 1308 0 +9.12(+0.70%)
Apr 26, 2013 1305 1308 1290 1299 0 -14.38(-1.10%)
Apr 25, 2013 1299 1324 1297 1313 0 +11.20(+0.86%)
Apr 24, 2013 1288 1308 1285 1302 0 +5.85(+0.45%)
Apr 23, 2013 1281 1302 1275 1296 0 +15.91(+1.24%)
Apr 22, 2013 1274 1289 1267 1280 0 +0.78(+0.06%)
Apr 19, 2013 1226 1285 1260 1279 0 +15.86(+1.26%)
Apr 18, 2013 1238 1288 1256 1264 0 -17.86(-1.39%)
Apr 17, 2013 1265 1298 1266 1281 0 -16.62(-1.28%)
Apr 16, 2013 1253 1304 1284 1298 0 +13.56(+1.06%)
Apr 15, 2013 1298 1321 1281 1284 0 -38.69(-2.92%)
Apr 12, 2013 1294 1333 1312 1323 0 -7.99(-0.60%)
Apr 11, 2013 1304 1341 1321 1331 0 -3.32(-0.25%)
Apr 10, 2013 1300 1340 1314 1334 0 +17.98(+1.37%)
Apr 09, 2013 1275 1327 1304 1316 0 +10.02(+0.77%)
Apr 08, 2013 1270 1310 1287 1306 0 +9.14(+0.70%)
Apr 05, 2013 1271 1305 1283 1297 0 -16.34(-1.24%)
Apr 04, 2013 1262 1319 1294 1314 0 +12.95(+1.00%)
Apr 03, 2013 1274 1324 1293 1301 0 -14.79(-1.12%)
Apr 02, 2013 1320 1334 1308 1315 0 -8.26(-0.62%)
Apr 01, 2013 1287 1347 1313 1324 0 -19.83(-1.48%)
Mar 28, 2013 1292 1349 1331 1344 0 +3.73(+0.28%)
Mar 27, 2013 1309 1345 1327 1340 0 -0.75(-0.06%)
Mar 26, 2013 1280 1346 1326 1341 0 +8.27(+0.62%)
Mar 25, 2013 1296 1339 1322 1332 0 +3.50(+0.26%)
Mar 22, 2013 1292 1335 1321 1329 0 +5.42(+0.41%)
Mar 21, 2013 1287 1336 1318 1323 0 -10.27(-0.77%)
Mar 20, 2013 1306 1339 1323 1334 0 +6.86(+0.52%)
Mar 19, 2013 1303 1335 1317 1327 0 +1.05(+0.08%)
Mar 18, 2013 1281 1334 1315 1326 0 -9.80(-0.73%)
Mar 15, 2013 1306 1347 1322 1336 0 -15.33(-1.13%)
Mar 14, 2013 1302 1355 1336 1351 0 +5.98(+0.44%)
Mar 13, 2013 1329 1348 1331 1345 0 +8.46(+0.63%)
Mar 12, 2013 1323 1353 1326 1336 0 -11.28(-0.84%)
Mar 11, 2013 1308 1352 1331 1348 0 +9.47(+0.71%)
Mar 08, 2013 1322 1353 1325 1338 0 +8.26(+0.62%)
Mar 07, 2013 1296 1338 1311 1330 0 +15.32(+1.17%)
Mar 06, 2013 1282 1318 1297 1315 0 +7.95(+0.61%)
Mar 05, 2013 1305 1331 1297 1307 0 -10.43(-0.79%)
Mar 04, 2013 1276 1321 1296 1317 0 +13.48(+1.03%)
Mar 01, 2013 1263 1310 1277 1304 0 +9.00(+0.70%)
Feb 28, 2013 1293 1308 1287 1295 0 +0.45(+0.03%)
Feb 27, 2013 1258 1302 1277 1294 0 +13.13(+1.02%)
Feb 26, 2013 1255 1291 1271 1281 0 -21.65(-1.66%)
Feb 22, 2013 1282 1308 1283 1303 0 +18.93(+1.47%)
Feb 21, 2013 1275 1294 1274 1284 0 +0.91(+0.07%)
Feb 20, 2013 1272 1304 1280 1283 0 -10.33(-0.80%)
Feb 15, 2013 1257 1304 1286 1293 0 -1.30(-0.10%)
Feb 14, 2013 1269 1304 1289 1295 0 -4.72(-0.36%)
Feb 13, 2013 1263 1308 1292 1299 0 -3.19(-0.24%)
Feb 12, 2013 1256 1307 1290 1302 0 +3.77(+0.29%)
Feb 11, 2013 1279 1308 1291 1299 0 +0.29(+0.02%)
Feb 08, 2013 1281 1306 1290 1298 0 -0.30(-0.02%)
Feb 07, 2013 1286 1309 1288 1299 0 -6.42(-0.49%)
Feb 06, 2013 1280 1308 1291 1305 0 +14.96(+1.16%)
Feb 04, 2013 1286 1308 1286 1290 0 -19.56(-1.49%)
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.