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 (%)
Jun 28, 2013 1424 1432 1407 1423 0 +10.22(+0.72%)
Jun 26, 2013 1424 1430 1402 1413 0 -1.99(-0.14%)
Jun 25, 2013 1402 1423 1387 1415 0 +24.87(+1.79%)
Jun 24, 2013 1392 1407 1381 1390 0 -15.47(-1.10%)
Jun 21, 2013 1393 1414 1382 1405 0 +22.19(+1.60%)
Jun 20, 2013 1382 1404 1371 1383 0 -8.85(-0.64%)
Jun 19, 2013 1381 1409 1387 1392 0 -10.88(-0.78%)
Jun 18, 2013 1361 1408 1385 1403 0 +14.48(+1.04%)
Jun 17, 2013 1371 1402 1376 1388 0 +11.32(+0.82%)
Jun 14, 2013 1397 1402 1371 1377 0 -21.54(-1.54%)
Jun 13, 2013 1381 1402 1374 1399 0 +16.49(+1.19%)
Jun 12, 2013 1400 1407 1376 1382 0 -11.54(-0.83%)
Jun 11, 2013 1389 1411 1382 1394 0 -8.43(-0.60%)
Jun 10, 2013 1349 1413 1393 1402 0 +9.15(+0.66%)
Jun 07, 2013 1362 1400 1373 1393 0 +15.99(+1.16%)
Jun 06, 2013 1313 1381 1354 1377 0 +7.15(+0.52%)
Jun 05, 2013 1337 1394 1364 1370 0 -17.61(-1.27%)
Jun 04, 2013 1348 1406 1377 1388 0 -8.34(-0.60%)
Jun 03, 2013 1385 1404 1369 1396 0 +11.48(+0.83%)
May 31, 2013 1391 1405 1379 1384 0 -16.63(-1.19%)
May 30, 2013 1358 1410 1390 1401 0 +7.29(+0.52%)
May 29, 2013 1349 1405 1379 1394 0 -3.55(-0.25%)
May 28, 2013 1376 1414 1385 1397 0 +15.20(+1.10%)
May 24, 2013 1333 1386 1366 1382 0 +0.73(+0.05%)
May 23, 2013 1357 1389 1358 1381 0 +5.09(+0.37%)
May 22, 2013 1355 1404 1368 1376 0 -9.90(-0.71%)
May 21, 2013 1355 1396 1378 1386 0 +0.23(+0.02%)
May 20, 2013 1356 1396 1371 1386 0 +1.56(+0.11%)
May 17, 2013 1377 1390 1370 1384 0 +12.26(+0.89%)
May 16, 2013 1356 1385 1365 1372 0 -4.13(-0.30%)
May 15, 2013 1332 1385 1359 1376 0 +27.57(+2.04%)
May 13, 2013 1328 1357 1333 1349 0 +9.72(+0.73%)
May 10, 2013 1304 1347 1330 1339 0 +0.99(+0.07%)
May 09, 2013 1324 1349 1332 1338 0 -5.54(-0.41%)
May 08, 2013 1296 1347 1328 1343 0 +0.40(+0.03%)
May 07, 2013 1310 1347 1327 1343 0 +12.87(+0.97%)
May 06, 2013 1281 1334 1317 1330 0 +9.72(+0.74%)
May 03, 2013 1292 1327 1306 1320 0 +14.87(+1.14%)
May 02, 2013 1278 1314 1286 1306 0 +13.99(+1.08%)
May 01, 2013 1284 1319 1286 1292 0 -21.15(-1.61%)
Apr 30, 2013 1299 1317 1300 1313 0 +4.91(+0.38%)
Apr 29, 2013 1290 1313 1296 1308 0 +9.12(+0.70%)
Apr 26, 2013 1305 1308 1290 1299 0 -14.38(-1.10%)
Apr 25, 2013 1299 1324 1297 1313 0 +11.20(+0.86%)
Apr 24, 2013 1288 1308 1285 1302 0 +5.85(+0.45%)
Apr 23, 2013 1281 1302 1275 1296 0 +15.91(+1.24%)
Apr 22, 2013 1274 1289 1267 1280 0 +0.78(+0.06%)
Apr 19, 2013 1226 1285 1260 1279 0 +15.86(+1.26%)
Apr 18, 2013 1238 1288 1256 1264 0 -17.86(-1.39%)
Apr 17, 2013 1265 1298 1266 1281 0 -16.62(-1.28%)
Apr 16, 2013 1253 1304 1284 1298 0 +13.56(+1.06%)
Apr 15, 2013 1298 1321 1281 1284 0 -38.69(-2.92%)
Apr 12, 2013 1294 1333 1312 1323 0 -7.99(-0.60%)
Apr 11, 2013 1304 1341 1321 1331 0 -3.32(-0.25%)
Apr 10, 2013 1300 1340 1314 1334 0 +17.98(+1.37%)
Apr 09, 2013 1275 1327 1304 1316 0 +10.02(+0.77%)
Apr 08, 2013 1270 1310 1287 1306 0 +9.14(+0.70%)
Apr 05, 2013 1271 1305 1283 1297 0 -16.34(-1.24%)
Apr 04, 2013 1262 1319 1294 1314 0 +12.95(+1.00%)
Apr 03, 2013 1274 1324 1293 1301 0 -14.79(-1.12%)
Apr 02, 2013 1320 1334 1308 1315 0 -8.26(-0.62%)
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.