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 (%)
May 31, 2012 1188 1205 1174 1196 0 +0.24(+0.02%)
May 30, 2012 1201 1209 1190 1196 0 -11.26(-0.93%)
May 29, 2012 1168 1215 1192 1207 0 +7.99(+0.67%)
May 25, 2012 1165 1211 1189 1199 0 +2.59(+0.22%)
May 24, 2012 1150 1202 1179 1196 0 +5.50(+0.46%)
May 23, 2012 1147 1197 1168 1191 0 +0.30(+0.03%)
May 22, 2012 1166 1206 1179 1190 0 +1.11(+0.09%)
May 21, 2012 1170 1201 1172 1189 0 +11.55(+0.98%)
May 18, 2012 1162 1201 1170 1178 0 -11.33(-0.95%)
May 17, 2012 1158 1215 1186 1189 0 -18.43(-1.53%)
May 16, 2012 1182 1229 1205 1208 0 -5.43(-0.45%)
May 15, 2012 1186 1232 1208 1213 0 -10.20(-0.83%)
May 14, 2012 1190 1238 1219 1223 0 -17.92(-1.44%)
May 11, 2012 1204 1252 1222 1241 0 -3.12(-0.25%)
May 10, 2012 1210 1253 1233 1244 0 +17.25(+1.41%)
May 09, 2012 1210 1240 1217 1227 0 -14.98(-1.21%)
May 08, 2012 1236 1250 1225 1242 0 -3.32(-0.27%)
May 07, 2012 1188 1253 1228 1245 0 +11.51(+0.93%)
May 04, 2012 1194 1255 1226 1234 0 -17.00(-1.36%)
May 03, 2012 1208 1268 1244 1251 0 -7.86(-0.62%)
May 02, 2012 1232 1268 1245 1259 0 -4.38(-0.35%)
May 01, 2012 1228 1282 1250 1263 0 +4.98(+0.40%)
Apr 30, 2012 1257 1283 1251 1258 0 -20.81(-1.63%)
Apr 27, 2012 1252 1284 1260 1279 0 +8.82(+0.69%)
Apr 26, 2012 1232 1278 1259 1270 0 +2.24(+0.18%)
Apr 25, 2012 1212 1276 1250 1268 0 +13.84(+1.10%)
Apr 24, 2012 1196 1258 1237 1254 0 +15.24(+1.23%)
Apr 23, 2012 1204 1247 1216 1239 0 -2.91(-0.23%)
Apr 20, 2012 1219 1252 1228 1242 0 +16.85(+1.38%)
Apr 19, 2012 1211 1242 1212 1225 0 -4.54(-0.37%)
Apr 18, 2012 1193 1243 1217 1229 0 -6.48(-0.52%)
Apr 17, 2012 1194 1246 1224 1236 0 +15.09(+1.24%)
Apr 16, 2012 1168 1229 1201 1221 0 +14.55(+1.21%)
Apr 13, 2012 1191 1231 1203 1206 0 -26.80(-2.17%)
Apr 12, 2012 1195 1237 1211 1233 0 +17.88(+1.47%)
Apr 11, 2012 1188 1224 1204 1215 0 +24.07(+2.02%)
Apr 10, 2012 1194 1220 1186 1191 0 -23.33(-1.92%)
Apr 09, 2012 1188 1228 1205 1214 0 -24.80(-2.00%)
Apr 05, 2012 1201 1246 1229 1239 0 -1.92(-0.15%)
Apr 04, 2012 1205 1254 1231 1241 0 -16.10(-1.28%)
Apr 03, 2012 1235 1264 1240 1257 0 +4.90(+0.39%)
Apr 02, 2012 1215 1259 1234 1252 0 +5.55(+0.45%)
Mar 30, 2012 1246 1267 1238 1247 0 -5.99(-0.48%)
Mar 29, 2012 1213 1262 1240 1253 0 -13.64(-1.08%)
Mar 28, 2012 1213 1271 1239 1266 0 +21.51(+1.73%)
Mar 27, 2012 1223 1267 1241 1245 0 -11.99(-0.95%)
Mar 26, 2012 1205 1260 1237 1257 0 +18.08(+1.46%)
Mar 23, 2012 1195 1242 1218 1239 0 +9.93(+0.81%)
Mar 22, 2012 1199 1236 1217 1229 0 -11.02(-0.89%)
Mar 21, 2012 1212 1253 1233 1240 0 -8.46(-0.68%)
Mar 20, 2012 1226 1260 1236 1248 0 -2.97(-0.24%)
Mar 19, 2012 1236 1264 1227 1251 0 +14.45(+1.17%)
Mar 16, 2012 1211 1250 1227 1237 0 -3.21(-0.26%)
Mar 15, 2012 1189 1242 1209 1240 0 +24.13(+1.98%)
Mar 14, 2012 1198 1228 1199 1216 0 +0.86(+0.07%)
Mar 13, 2012 1157 1219 1178 1215 0 +36.91(+3.13%)
Mar 12, 2012 1183 1186 1165 1178 0 -6.11(-0.52%)
Mar 09, 2012 1154 1194 1169 1184 0 +13.11(+1.12%)
Mar 08, 2012 1133 1179 1156 1171 0 +12.94(+1.12%)
Mar 07, 2012 1114 1164 1140 1158 0 +16.66(+1.46%)
Mar 06, 2012 1138 1164 1137 1141 0 -28.16(-2.41%)
Mar 05, 2012 1157 1182 1157 1170 0 -6.67(-0.57%)
Mar 02, 2012 1152 1191 1165 1176 0 -6.16(-0.52%)
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.