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, 2008 1562 1645 1549 1635 0 +63.07(+4.01%)
Oct 30, 2008 1590 1608 1508 1572 0 +23.15(+1.49%)
Oct 29, 2008 1591 1631 1509 1549 0 -48.14(-3.01%)
Oct 28, 2008 1497 1610 1435 1597 0 +142.50(+9.80%)
Oct 27, 2008 1442 1540 1417 1454 0 -18.02(-1.22%)
Oct 24, 2008 1352 1522 1333 1472 0 +30.66(+2.13%)
Oct 23, 2008 1498 1520 1378 1442 0 -34.09(-2.31%)
Oct 22, 2008 1511 1553 1450 1476 0 -68.02(-4.41%)
Oct 21, 2008 1561 1605 1524 1544 0 -42.39(-2.67%)
Oct 20, 2008 1613 1632 1524 1586 0 -8.15(-0.51%)
Oct 17, 2008 1574 1683 1511 1594 0 -14.30(-0.89%)
Oct 16, 2008 1536 1632 1453 1609 0 +65.03(+4.21%)
Oct 15, 2008 1576 1641 1508 1544 0 -66.93(-4.16%)
Oct 14, 2008 1620 1706 1544 1610 0 +86.54(+5.68%)
Oct 13, 2008 1564 1597 1419 1524 0 +66.48(+4.56%)
Oct 10, 2008 1315 1540 1269 1457 0 +97.66(+7.18%)
Oct 09, 2008 1573 1581 1341 1360 0 -202.11(-12.94%)
Oct 08, 2008 1553 1694 1501 1562 0 -20.98(-1.33%)
Oct 07, 2008 1667 1699 1550 1583 0 -77.36(-4.66%)
Oct 06, 2008 1662 1734 1580 1660 0 -26.62(-1.58%)
Oct 03, 2008 1791 1831 1676 1687 0 -45.51(-2.63%)
Oct 02, 2008 1791 1819 1691 1732 0 -55.75(-3.12%)
Oct 01, 2008 1726 1817 1671 1788 0 +49.00(+2.82%)
Sep 30, 2008 1680 1803 1607 1739 0 +179.82(+11.53%)
Sep 29, 2008 1769 1838 1506 1559 0 -261.09(-14.34%)
Sep 26, 2008 1735 1849 1688 1820 0 +24.28(+1.35%)
Sep 25, 2008 1789 1846 1754 1796 0 +27.97(+1.58%)
Sep 24, 2008 1816 1840 1729 1768 0 -30.75(-1.71%)
Sep 23, 2008 1764 1852 1720 1799 0 +20.80(+1.17%)
Sep 22, 2008 1821 1889 1713 1778 0 -115.44(-6.10%)
Sep 19, 2008 2078 2274 1712 1894 0 +80.93(+4.46%)
Sep 18, 2008 1660 1935 1560 1813 0 +181.76(+11.15%)
Sep 17, 2008 1634 1675 1552 1631 0 -45.48(-2.71%)
Sep 16, 2008 1529 1687 1503 1676 0 +113.00(+7.23%)
Sep 15, 2008 1554 1652 1531 1563 0 -64.49(-3.96%)
Sep 12, 2008 1555 1646 1538 1628 0 +46.73(+2.96%)
Sep 11, 2008 1511 1592 1485 1581 0 +30.89(+1.99%)
Sep 10, 2008 1563 1601 1499 1550 0 -12.12(-0.78%)
Sep 09, 2008 1611 1661 1554 1562 0 -72.46(-4.43%)
Sep 08, 2008 1631 1677 1566 1635 0 +81.89(+5.27%)
Sep 05, 2008 1488 1561 1452 1553 0 +54.84(+3.66%)
Sep 04, 2008 1541 1560 1487 1498 0 -47.97(-3.10%)
Sep 03, 2008 1519 1554 1491 1546 0 +24.72(+1.62%)
Sep 02, 2008 1518 1553 1487 1521 0 +40.70(+2.75%)
Sep 01, 2008 1465 1500 1439 1481 0 +0.00(+0.00%)
Aug 29, 2008 1465 1500 1439 1481 0 +11.55(+0.79%)
Aug 28, 2008 1436 1474 1417 1469 0 +44.11(+3.10%)
Aug 27, 2008 1420 1446 1386 1425 0 +2.55(+0.18%)
Aug 26, 2008 1414 1438 1385 1422 0 +10.39(+0.74%)
Aug 25, 2008 1452 1468 1406 1412 0 -42.14(-2.90%)
Aug 22, 2008 1458 1473 1413 1454 0 +21.74(+1.52%)
Aug 21, 2008 1419 1453 1396 1432 0 -5.24(-0.36%)
Aug 20, 2008 1438 1461 1392 1438 0 +4.68(+0.33%)
Aug 19, 2008 1466 1475 1409 1433 0 -52.61(-3.54%)
Aug 18, 2008 1532 1537 1471 1486 0 -42.72(-2.80%)
Aug 15, 2008 1529 1565 1494 1528 0 +18.94(+1.25%)
Aug 14, 2008 1474 1525 1456 1509 0 +29.45(+1.99%)
Aug 13, 2008 1528 1537 1448 1480 0 -60.06(-3.90%)
Aug 12, 2008 1571 1605 1521 1540 0 -53.37(-3.35%)
Aug 11, 2008 1528 1613 1511 1593 0 +62.50(+4.08%)
Aug 08, 2008 1473 1549 1466 1531 0 +51.29(+3.47%)
Aug 07, 2008 1518 1553 1454 1480 0 -61.47(-3.99%)
Aug 06, 2008 1515 1552 1472 1541 0 +9.67(+0.63%)
Aug 05, 2008 1471 1541 1458 1531 0 +66.77(+4.56%)
Aug 04, 2008 1458 1490 1416 1465 0 -2.21(-0.15%)
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.