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 (%)
Dec 31, 2008 1338 1389 1311 1375 0 +38.60(+2.89%)
Dec 30, 2008 1309 1345 1290 1337 0 +38.72(+2.98%)
Dec 29, 2008 1312 1327 1268 1298 0 -12.75(-0.97%)
Dec 26, 2008 1321 1338 1282 1311 0 +3.99(+0.31%)
Dec 25, 2008 1297 1324 1279 1307 0 +0.00(+0.00%)
Dec 24, 2008 1297 1324 1279 1307 0 +9.90(+0.76%)
Dec 23, 2008 1333 1355 1281 1297 0 -28.54(-2.15%)
Dec 22, 2008 1355 1383 1299 1325 0 -21.28(-1.58%)
Dec 19, 2008 1425 1444 1322 1347 0 -13.10(-0.96%)
Dec 18, 2008 1383 1418 1337 1360 0 -49.79(-3.53%)
Dec 17, 2008 1375 1439 1360 1410 0 +7.38(+0.53%)
Dec 16, 2008 1316 1417 1299 1402 0 +111.84(+8.67%)
Dec 15, 2008 1318 1340 1260 1290 0 -26.02(-1.98%)
Dec 12, 2008 1272 1336 1254 1316 0 +11.06(+0.85%)
Dec 11, 2008 1378 1402 1282 1305 0 -95.74(-6.83%)
Dec 10, 2008 1401 1425 1348 1401 0 +10.51(+0.76%)
Dec 09, 2008 1413 1457 1369 1391 0 -46.88(-3.26%)
Dec 08, 2008 1424 1460 1374 1437 0 +38.42(+2.75%)
Dec 05, 2008 1315 1418 1280 1399 0 +68.50(+5.15%)
Dec 04, 2008 1316 1402 1298 1330 0 -11.53(-0.86%)
Dec 03, 2008 1292 1365 1259 1342 0 +27.78(+2.11%)
Dec 02, 2008 1274 1327 1221 1314 0 +77.15(+6.24%)
Dec 01, 2008 1401 1411 1224 1237 0 -187.02(-13.13%)
Nov 28, 2008 1386 1475 1372 1424 0 +16.63(+1.18%)
Nov 27, 2008 1325 1416 1303 1407 0 +0.00(+0.00%)
Nov 26, 2008 1325 1416 1303 1407 0 +51.34(+3.79%)
Nov 25, 2008 1367 1380 1285 1356 0 +16.22(+1.21%)
Nov 24, 2008 1261 1355 1218 1340 0 +102.63(+8.29%)
Nov 21, 2008 1198 1260 1105 1237 0 +65.47(+5.59%)
Nov 20, 2008 1200 1275 1147 1172 0 -45.48(-3.74%)
Nov 19, 2008 1312 1338 1208 1217 0 -113.76(-8.55%)
Nov 18, 2008 1335 1370 1277 1331 0 +1.70(+0.13%)
Nov 17, 2008 1356 1390 1289 1329 0 -32.60(-2.39%)
Nov 14, 2008 1405 1449 1318 1362 0 -65.34(-4.58%)
Nov 13, 2008 1368 1440 1283 1427 0 +71.94(+5.31%)
Nov 12, 2008 1396 1430 1339 1355 0 -59.42(-4.20%)
Nov 11, 2008 1437 1477 1381 1415 0 -31.67(-2.19%)
Nov 10, 2008 1511 1522 1419 1446 0 -43.92(-2.95%)
Nov 07, 2008 1496 1512 1419 1490 0 +21.58(+1.47%)
Nov 06, 2008 1536 1581 1451 1469 0 -73.32(-4.75%)
Nov 05, 2008 1643 1671 1523 1542 0 -120.35(-7.24%)
Nov 04, 2008 1667 1687 1604 1662 0 +29.14(+1.78%)
Nov 03, 2008 1625 1661 1592 1633 0 -1.51(-0.09%)
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%)
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.