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 27, 2009 811.44 843.38 774.77 798.84 0 -34.63(-4.16%)
Feb 26, 2009 837.12 913.57 816.81 833.47 0 +19.34(+2.38%)
Feb 25, 2009 814.83 847.05 765.76 814.12 0 -8.92(-1.08%)
Feb 24, 2009 758.72 838.04 734.43 823.04 0 +70.22(+9.33%)
Feb 23, 2009 794.36 818.70 741.46 752.83 0 -17.27(-2.24%)
Feb 20, 2009 738.95 787.93 708.52 770.10 0 +10.44(+1.37%)
Feb 19, 2009 802.51 811.44 752.33 759.66 0 -30.74(-3.89%)
Feb 18, 2009 812.10 825.05 771.61 790.39 0 -3.58(-0.45%)
Feb 17, 2009 817.13 836.11 786.93 793.97 0 -48.10(-5.71%)
Feb 16, 2009 880.70 891.03 827.69 842.07 0 +0.00(+0.00%)
Feb 13, 2009 880.70 891.03 827.69 842.07 0 -39.72(-4.50%)
Feb 12, 2009 880.22 911.24 838.65 881.79 0 -28.45(-3.13%)
Feb 11, 2009 901.34 937.26 880.50 910.24 0 +15.81(+1.77%)
Feb 10, 2009 985.82 996.81 878.58 894.42 0 -93.01(-9.42%)
Feb 09, 2009 987.32 1018 955.64 987.43 0 +9.78(+1.00%)
Feb 06, 2009 922.82 989.64 916.05 977.65 0 +66.28(+7.27%)
Feb 05, 2009 922.32 951.11 869.36 911.37 0 -26.39(-2.81%)
Feb 04, 2009 937.88 978.53 920.37 937.76 0 +5.29(+0.57%)
Feb 03, 2009 977.01 989.10 907.33 932.47 0 -35.18(-3.64%)
Feb 02, 2009 980.96 1000 935.52 967.65 0 -14.18(-1.44%)
Jan 30, 2009 1036 1053 966.73 981.82 0 -46.82(-4.55%)
Jan 29, 2009 1068 1096 1020 1029 0 -63.08(-5.78%)
Jan 28, 2009 1080 1122 1049 1092 0 +61.08(+5.93%)
Jan 27, 2009 1017 1043 992.64 1031 0 +26.57(+2.65%)
Jan 26, 2009 1024 1067 983.82 1004 0 -16.53(-1.62%)
Jan 23, 2009 979.19 1039 958.38 1021 0 +6.85(+0.68%)
Jan 22, 2009 1077 1105 955.56 1014 0 -33.39(-3.19%)
Jan 21, 2009 1015 1067 984.31 1047 0 +58.11(+5.88%)
Jan 20, 2009 1083 1099 983.29 989.03 0 -108.23(-9.86%)
Jan 19, 2009 1126 1147 1049 1097 0 +0.00(+0.00%)
Jan 16, 2009 1126 1147 1049 1097 0 -12.07(-1.09%)
Jan 15, 2009 1141 1151 1069 1109 0 -35.18(-3.07%)
Jan 14, 2009 1152 1176 1123 1145 0 -34.19(-2.90%)
Jan 13, 2009 1164 1205 1139 1179 0 +10.09(+0.86%)
Jan 12, 2009 1197 1212 1154 1169 0 -30.51(-2.54%)
Jan 09, 2009 1241 1249 1193 1199 0 -36.03(-2.92%)
Jan 08, 2009 1227 1259 1208 1235 0 +5.37(+0.44%)
Jan 07, 2009 1278 1290 1215 1230 0 -78.43(-6.00%)
Jan 06, 2009 1328 1345 1278 1308 0 -4.65(-0.35%)
Jan 05, 2009 1339 1351 1281 1313 0 -43.24(-3.19%)
Jan 02, 2009 1376 1394 1333 1356 0 -19.20(-1.40%)
Jan 01, 2009 1338 1389 1311 1375 0 +0.00(+0.00%)
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%)
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.