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 (%)
Feb 28, 2011 1099 1138 1114 1123 0 +0.21(+0.02%)
Feb 25, 2011 1086 1138 1111 1123 0 +4.57(+0.41%)
Feb 24, 2011 1060 1127 1105 1118 0 +2.05(+0.18%)
Feb 23, 2011 1098 1134 1106 1116 0 -3.34(-0.30%)
Feb 22, 2011 1118 1139 1111 1120 0 -24.96(-2.18%)
Feb 18, 2011 1119 1154 1134 1145 0 +0.90(+0.08%)
Feb 17, 2011 1131 1156 1135 1144 0 -10.28(-0.89%)
Feb 16, 2011 1128 1160 1142 1154 0 +3.55(+0.31%)
Feb 15, 2011 1129 1166 1144 1150 0 -9.24(-0.80%)
Feb 14, 2011 1111 1169 1147 1160 0 -1.78(-0.15%)
Feb 11, 2011 1094 1167 1126 1161 0 +22.10(+1.94%)
Feb 10, 2011 1121 1156 1129 1139 0 -10.31(-0.90%)
Feb 09, 2011 1117 1170 1139 1150 0 -8.20(-0.71%)
Feb 08, 2011 1120 1161 1136 1158 0 +10.03(+0.87%)
Feb 07, 2011 1104 1157 1134 1148 0 +12.24(+1.08%)
Feb 04, 2011 1101 1144 1124 1136 0 -0.64(-0.06%)
Feb 03, 2011 1088 1142 1123 1136 0 +2.27(+0.20%)
Feb 02, 2011 1090 1148 1127 1134 0 -8.27(-0.72%)
Feb 01, 2011 1100 1148 1112 1142 0 +27.24(+2.44%)
Jan 31, 2011 1114 1129 1101 1115 0 +4.96(+0.45%)
Jan 28, 2011 1115 1140 1104 1110 0 -19.42(-1.72%)
Jan 27, 2011 1062 1137 1107 1129 0 +11.39(+1.02%)
Jan 26, 2011 1092 1140 1099 1118 0 -8.93(-0.79%)
Jan 25, 2011 1095 1133 1108 1127 0 -1.23(-0.11%)
Jan 24, 2011 1102 1144 1112 1128 0 -7.04(-0.62%)
Jan 21, 2011 1087 1149 1116 1135 0 +27.94(+2.52%)
Jan 20, 2011 1073 1124 1097 1107 0 -8.71(-0.78%)
Jan 19, 2011 1085 1141 1110 1116 0 -19.01(-1.67%)
Jan 18, 2011 1097 1147 1120 1135 0 -4.29(-0.38%)
Jan 14, 2011 1105 1145 1104 1139 0 +29.67(+2.67%)
Jan 13, 2011 1075 1121 1101 1110 0 -3.23(-0.29%)
Jan 12, 2011 1065 1120 1102 1113 0 +12.97(+1.18%)
Jan 11, 2011 1055 1112 1088 1100 0 +6.44(+0.59%)
Jan 10, 2011 1054 1102 1072 1093 0 +4.73(+0.43%)
Jan 07, 2011 1074 1118 1077 1089 0 -22.21(-2.00%)
Jan 06, 2011 1087 1136 1103 1111 0 -11.98(-1.07%)
Jan 05, 2011 1072 1132 1093 1123 0 +19.76(+1.79%)
Jan 04, 2011 1067 1120 1088 1103 0 -5.34(-0.48%)
Jan 03, 2011 1075 1123 1091 1108 0 +24.87(+2.30%)
Dec 31, 2010 1064 1098 1076 1084 0 -6.02(-0.55%)
Dec 30, 2010 1052 1102 1081 1090 0 -3.38(-0.31%)
Dec 29, 2010 1070 1102 1085 1093 0 -1.52(-0.14%)
Dec 28, 2010 1074 1110 1090 1095 0 -3.00(-0.27%)
Dec 27, 2010 1053 1106 1079 1098 0 +9.31(+0.86%)
Dec 23, 2010 1079 1104 1080 1088 0 -6.07(-0.55%)
Dec 22, 2010 1068 1110 1079 1094 0 +16.47(+1.53%)
Dec 21, 2010 1030 1087 1065 1078 0 +13.40(+1.26%)
Dec 20, 2010 1044 1081 1058 1064 0 -3.14(-0.29%)
Dec 17, 2010 1041 1094 1060 1068 0 -4.16(-0.39%)
Dec 16, 2010 1034 1081 1053 1072 0 +13.07(+1.23%)
Dec 15, 2010 1043 1080 1053 1059 0 -11.66(-1.09%)
Dec 14, 2010 1025 1090 1058 1070 0 -7.44(-0.69%)
Dec 10, 2010 1038 1093 1062 1078 0 +3.13(+0.29%)
Dec 09, 2010 1024 1084 1037 1075 0 +39.17(+3.78%)
Dec 08, 2010 990.57 1045 1008 1035 0 +21.11(+2.08%)
Dec 07, 2010 994.61 1029 1003 1014 0 +3.12(+0.31%)
Dec 06, 2010 988.35 1021 1000 1011 0 -2.72(-0.27%)
Dec 03, 2010 1002 1020 990.18 1014 0 +2.94(+0.29%)
Dec 02, 2010 984.54 1015 979.21 1011 0 +28.86(+2.94%)
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.