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 (%)
Jan 31, 2012 1127 1136 1110 1120 0 +1.96(+0.18%)
Jan 30, 2012 1104 1124 1097 1118 0 +4.01(+0.36%)
Jan 27, 2012 1111 1124 1104 1114 0 -1.49(-0.13%)
Jan 26, 2012 1096 1146 1103 1115 0 -21.64(-1.90%)
Jan 25, 2012 1128 1146 1121 1137 0 +0.08(+0.01%)
Jan 24, 2012 1114 1141 1112 1137 0 +4.59(+0.41%)
Jan 23, 2012 1096 1141 1116 1132 0 +4.02(+0.36%)
Jan 20, 2012 1084 1131 1105 1128 0 +13.56(+1.22%)
Jan 19, 2012 1111 1134 1097 1115 0 -8.34(-0.74%)
Jan 18, 2012 1076 1125 1098 1123 0 +9.34(+0.84%)
Jan 17, 2012 1098 1130 1107 1114 0 -1.52(-0.14%)
Jan 13, 2012 1063 1121 1094 1115 0 +0.69(+0.06%)
Jan 12, 2012 1079 1119 1094 1115 0 +9.33(+0.84%)
Jan 11, 2012 1080 1108 1091 1105 0 +3.67(+0.33%)
Jan 10, 2012 1091 1113 1092 1102 0 +10.04(+0.92%)
Jan 09, 2012 1032 1098 1071 1092 0 +17.99(+1.68%)
Jan 06, 2012 1067 1089 1066 1074 0 -9.98(-0.92%)
Jan 05, 2012 1038 1097 1059 1084 0 +8.78(+0.82%)
Jan 04, 2012 1042 1081 1051 1075 0 +29.28(+2.80%)
Dec 30, 2011 1051 1059 1040 1046 0 -9.83(-0.93%)
Dec 29, 2011 1040 1061 1039 1055 0 +16.45(+1.58%)
Dec 28, 2011 1052 1059 1035 1039 0 -15.85(-1.50%)
Dec 27, 2011 1050 1064 1044 1055 0 -3.96(-0.37%)
Dec 23, 2011 1055 1064 1048 1059 0 +20.10(+1.94%)
Dec 21, 2011 1027 1042 1017 1039 0 +7.87(+0.76%)
Dec 20, 2011 1006 1039 1004 1031 0 +37.05(+3.73%)
Dec 19, 2011 1013 1023 987.01 993.71 0 -19.55(-1.93%)
Dec 16, 2011 1009 1029 1003 1013 0 +9.53(+0.95%)
Dec 15, 2011 995.95 1013 987.91 1004 0 +16.41(+1.66%)
Dec 14, 2011 970.60 999.05 970.26 987.32 0 +5.65(+0.58%)
Dec 13, 2011 1002 1011 973.76 981.67 0 -11.87(-1.20%)
Dec 12, 2011 992.73 1003 982.35 993.54 0 -18.96(-1.87%)
Dec 09, 2011 976.28 1017 984.92 1012 0 +30.69(+3.13%)
Dec 08, 2011 972.27 1009 977.31 981.81 0 -33.09(-3.26%)
Dec 07, 2011 983.64 1021 987.14 1015 0 +9.16(+0.91%)
Dec 06, 2011 996.44 1020 994.79 1006 0 -7.80(-0.77%)
Dec 05, 2011 982.07 1025 1000 1014 0 +12.87(+1.29%)
Dec 02, 2011 968.08 1016 991.05 1001 0 +12.56(+1.27%)
Dec 01, 2011 972.18 999.36 970.18 988.11 0 -8.19(-0.82%)
Nov 30, 2011 939.04 999.12 955.37 996.30 0 +61.14(+6.54%)
Nov 29, 2011 916.36 949.70 928.65 935.16 0 -6.75(-0.72%)
Nov 28, 2011 941.10 959.58 929.46 941.91 0 +24.83(+2.71%)
Nov 25, 2011 869.40 934.01 911.46 917.08 0 -0.56(-0.06%)
Nov 23, 2011 938.81 945.42 915.36 917.64 0 -33.07(-3.48%)
Nov 22, 2011 905.55 966.15 941.48 950.70 0 -4.34(-0.45%)
Nov 21, 2011 926.88 970.24 947.74 955.04 0 -24.77(-2.53%)
Nov 18, 2011 975.31 988.20 965.55 979.80 0 +7.33(+0.75%)
Nov 17, 2011 946.98 1001 966.55 972.48 0 -9.69(-0.99%)
Nov 16, 2011 951.98 1013 977.37 982.17 0 -13.95(-1.40%)
Nov 15, 2011 957.63 1002 973.48 996.12 0 +10.81(+1.10%)
Nov 14, 2011 965.57 1003 975.59 985.31 0 -19.69(-1.96%)
Nov 11, 2011 951.00 1011 990.46 1005 0 +21.16(+2.15%)
Nov 10, 2011 952.01 995.67 973.44 983.84 0 +12.81(+1.32%)
Nov 09, 2011 985.11 1009 965.79 971.03 0 -52.70(-5.15%)
Nov 08, 2011 1003 1029 995.50 1024 0 +24.62(+2.46%)
Nov 07, 2011 970.17 1004 979.99 999.11 0 +9.34(+0.94%)
Nov 04, 2011 981.36 1006 979.86 989.77 0 -19.98(-1.98%)
Nov 03, 2011 979.36 1015 971.61 1010 0 +21.83(+2.21%)
Nov 02, 2011 942.58 994.46 964.48 987.92 0 +33.92(+3.56%)
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.