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 (%)
Nov 30, 2010 989.51 1003 978.76 985.63 0 -17.06(-1.70%)
Nov 29, 2010 986.99 1009 982.42 1003 0 +8.77(+0.88%)
Nov 26, 2010 995.69 1008 990.99 993.92 0 -12.51(-1.24%)
Nov 24, 2010 1001 1006 1006 1006 0 +10.22(+1.03%)
Nov 23, 2010 998.70 1011 990.72 996.21 0 +5.79(+0.58%)
Nov 22, 2010 994.42 1004 975.73 990.42 0 -7.96(-0.80%)
Nov 19, 2010 988.90 1005 981.51 998.38 0 +1.70(+0.17%)
Nov 18, 2010 1002 1014 988.74 996.68 0 +3.90(+0.39%)
Nov 17, 2010 996.79 1011 984.87 992.78 0 -10.59(-1.06%)
Nov 16, 2010 1015 1026 989.00 1003 0 -42.17(-4.03%)
Nov 15, 2010 1041 1061 1036 1046 0 +9.74(+0.94%)
Nov 12, 2010 1043 1054 1028 1036 0 -17.30(-1.64%)
Nov 11, 2010 1046 1065 1040 1053 0 -7.25(-0.68%)
Nov 10, 2010 1004 1064 1029 1060 0 +21.78(+2.10%)
Nov 09, 2010 1023 1065 1034 1039 0 -17.59(-1.67%)
Nov 08, 2010 1029 1075 1041 1056 0 -16.91(-1.58%)
Nov 05, 2010 1007 1084 1032 1073 0 +32.90(+3.16%)
Nov 04, 2010 993.70 1043 1002 1040 0 +46.33(+4.66%)
Nov 03, 2010 977.81 999.36 974.09 993.84 0 +5.15(+0.52%)
Nov 02, 2010 970.04 999.43 974.43 988.69 0 +8.72(+0.89%)
Nov 01, 2010 954.09 1007 969.09 979.97 0 -28.92(-2.87%)
Oct 29, 2010 987.95 1020 995.79 1009 0 +0.95(+0.09%)
Oct 28, 2010 961.45 1018 992.36 1008 0 +12.14(+1.22%)
Oct 27, 2010 959.24 1014 989.10 995.80 0 -0.55(-0.05%)
Oct 25, 2010 980.88 1016 990.01 996.35 0 -10.93(-1.09%)
Oct 22, 2010 974.79 1018 992.27 1007 0 +4.20(+0.42%)
Oct 21, 2010 982.58 1026 995.29 1003 0 -11.62(-1.15%)
Oct 20, 2010 983.77 1029 999.84 1015 0 -0.16(-0.02%)
Oct 19, 2010 982.57 1037 1005 1015 0 -9.63(-0.94%)
Oct 18, 2010 971.90 1028 999.18 1024 0 +18.93(+1.88%)
Oct 15, 2010 981.97 1026 992.03 1006 0 -10.62(-1.05%)
Oct 14, 2010 994.49 1034 1001 1016 0 -14.38(-1.40%)
Oct 13, 2010 1004 1048 1016 1031 0 -0.30(-0.03%)
Oct 12, 2010 972.95 1034 1010 1031 0 +31.37(+3.14%)
Oct 11, 2010 939.13 1010 994.54 999.49 0 -5.31(-0.53%)
Oct 08, 2010 945.59 1023 995.62 1005 0 -8.51(-0.84%)
Oct 07, 2010 995.43 1032 1004 1013 0 -10.33(-1.01%)
Oct 06, 2010 964.24 1032 1013 1024 0 +1.02(+0.10%)
Oct 05, 2010 973.06 1033 1004 1023 0 +16.67(+1.66%)
Oct 04, 2010 948.45 1025 995.06 1006 0 -12.99(-1.27%)
Oct 01, 2010 979.95 1029 1006 1019 0 +9.92(+0.98%)
Sep 30, 2010 961.42 1037 1004 1009 0 -12.86(-1.26%)
Sep 29, 2010 947.68 1033 1006 1022 0 +3.38(+0.33%)
Sep 28, 2010 952.06 1025 1000 1018 0 +3.95(+0.39%)
Sep 27, 2010 988.49 1036 1011 1015 0 -16.54(-1.60%)
Sep 24, 2010 956.65 1034 1005 1031 0 +31.22(+3.12%)
Sep 23, 2010 946.78 1026 987.25 999.87 0 -5.06(-0.50%)
Sep 22, 2010 952.70 1019 995.25 1005 0 -9.99(-0.98%)
Sep 21, 2010 958.08 1034 1007 1015 0 -3.10(-0.30%)
Sep 20, 2010 939.12 1021 984.96 1018 0 +27.20(+2.75%)
Sep 17, 2010 960.62 1009 980.73 990.82 0 -14.62(-1.45%)
Sep 15, 2010 947.40 1010 985.52 1005 0 +4.62(+0.46%)
Sep 14, 2010 975.79 1029 991.24 1001 0 -26.90(-2.62%)
Sep 13, 2010 959.11 1033 1007 1028 0 +29.04(+2.91%)
Sep 10, 2010 936.11 1013 990.57 998.68 0 -7.46(-0.74%)
Sep 09, 2010 944.11 1020 994.77 1006 0 +13.76(+1.39%)
Sep 08, 2010 940.82 1003 977.52 992.38 0 +14.57(+1.49%)
Sep 07, 2010 967.56 1005 974.25 977.81 0 -27.06(-2.69%)
Sep 03, 2010 956.29 1014 990.06 1005 0 +15.71(+1.59%)
Sep 02, 2010 921.42 992.96 972.19 989.16 0 +4.33(+0.44%)
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.