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 29, 2012 1176 1200 1174 1182 0 -7.35(-0.62%)
Feb 28, 2012 1162 1205 1183 1190 0 -9.74(-0.81%)
Feb 27, 2012 1169 1211 1176 1199 0 +7.97(+0.67%)
Feb 24, 2012 1204 1208 1184 1191 0 -13.17(-1.09%)
Feb 23, 2012 1154 1208 1180 1204 0 +19.78(+1.67%)
Feb 22, 2012 1204 1208 1181 1185 0 -22.33(-1.85%)
Feb 21, 2012 1198 1220 1198 1207 0 -7.87(-0.65%)
Feb 17, 2012 1201 1220 1201 1215 0 +5.71(+0.47%)
Feb 16, 2012 1163 1214 1175 1209 0 +29.96(+2.54%)
Feb 15, 2012 1141 1196 1173 1179 0 -8.07(-0.68%)
Feb 14, 2012 1161 1194 1173 1187 0 -7.31(-0.61%)
Feb 13, 2012 1163 1201 1184 1195 0 +13.22(+1.12%)
Feb 10, 2012 1162 1193 1170 1181 0 -8.26(-0.69%)
Feb 09, 2012 1176 1207 1183 1190 0 -9.54(-0.80%)
Feb 08, 2012 1170 1209 1186 1199 0 +4.93(+0.41%)
Feb 07, 2012 1151 1207 1170 1194 0 +15.52(+1.32%)
Feb 06, 2012 1169 1189 1168 1179 0 -11.46(-0.96%)
Feb 03, 2012 1128 1197 1164 1190 0 +39.14(+3.40%)
Feb 02, 2012 1120 1158 1137 1151 0 +4.33(+0.38%)
Feb 01, 2012 1091 1154 1122 1147 0 +26.79(+2.39%)
Jan 31, 2012 1127 1136 1110 1120 0 +1.96(+0.18%)
Jan 30, 2012 1104 1124 1097 1118 0 +4.01(+0.36%)
Jan 27, 2012 1111 1124 1104 1114 0 -1.49(-0.13%)
Jan 26, 2012 1096 1146 1103 1115 0 -21.64(-1.90%)
Jan 25, 2012 1128 1146 1121 1137 0 +0.08(+0.01%)
Jan 24, 2012 1114 1141 1112 1137 0 +4.59(+0.41%)
Jan 23, 2012 1096 1141 1116 1132 0 +4.02(+0.36%)
Jan 20, 2012 1084 1131 1105 1128 0 +13.56(+1.22%)
Jan 19, 2012 1111 1134 1097 1115 0 -8.34(-0.74%)
Jan 18, 2012 1076 1125 1098 1123 0 +9.34(+0.84%)
Jan 17, 2012 1098 1130 1107 1114 0 -1.52(-0.14%)
Jan 13, 2012 1063 1121 1094 1115 0 +0.69(+0.06%)
Jan 12, 2012 1079 1119 1094 1115 0 +9.33(+0.84%)
Jan 11, 2012 1080 1108 1091 1105 0 +3.67(+0.33%)
Jan 10, 2012 1091 1113 1092 1102 0 +10.04(+0.92%)
Jan 09, 2012 1032 1098 1071 1092 0 +17.99(+1.68%)
Jan 06, 2012 1067 1089 1066 1074 0 -9.98(-0.92%)
Jan 05, 2012 1038 1097 1059 1084 0 +8.78(+0.82%)
Jan 04, 2012 1042 1081 1051 1075 0 +29.28(+2.80%)
Dec 30, 2011 1051 1059 1040 1046 0 -9.83(-0.93%)
Dec 29, 2011 1040 1061 1039 1055 0 +16.45(+1.58%)
Dec 28, 2011 1052 1059 1035 1039 0 -15.85(-1.50%)
Dec 27, 2011 1050 1064 1044 1055 0 -3.96(-0.37%)
Dec 23, 2011 1055 1064 1048 1059 0 +20.10(+1.94%)
Dec 21, 2011 1027 1042 1017 1039 0 +7.87(+0.76%)
Dec 20, 2011 1006 1039 1004 1031 0 +37.05(+3.73%)
Dec 19, 2011 1013 1023 987.01 993.71 0 -19.55(-1.93%)
Dec 16, 2011 1009 1029 1003 1013 0 +9.53(+0.95%)
Dec 15, 2011 995.95 1013 987.91 1004 0 +16.41(+1.66%)
Dec 14, 2011 970.60 999.05 970.26 987.32 0 +5.65(+0.58%)
Dec 13, 2011 1002 1011 973.76 981.67 0 -11.87(-1.20%)
Dec 12, 2011 992.73 1003 982.35 993.54 0 -18.96(-1.87%)
Dec 09, 2011 976.28 1017 984.92 1012 0 +30.69(+3.13%)
Dec 08, 2011 972.27 1009 977.31 981.81 0 -33.09(-3.26%)
Dec 07, 2011 983.64 1021 987.14 1015 0 +9.16(+0.91%)
Dec 06, 2011 996.44 1020 994.79 1006 0 -7.80(-0.77%)
Dec 05, 2011 982.07 1025 1000 1014 0 +12.87(+1.29%)
Dec 02, 2011 968.08 1016 991.05 1001 0 +12.56(+1.27%)
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.