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 (%)
Oct 31, 2011 969.59 1022 989.29 994.04 0 -23.68(-2.33%)
Oct 28, 2011 982.35 1028 1000 1018 0 -4.90(-0.48%)
Oct 27, 2011 1009 1033 994.64 1023 0 +42.93(+4.38%)
Oct 26, 2011 964.85 992.09 957.93 979.69 0 +16.10(+1.67%)
Oct 25, 2011 952.60 991.25 958.28 963.60 0 -34.00(-3.41%)
Oct 24, 2011 942.47 1006 967.27 997.59 0 +23.46(+2.41%)
Oct 21, 2011 967.25 982.69 955.83 974.13 0 +18.37(+1.92%)
Oct 20, 2011 949.77 962.35 923.08 955.76 0 +8.30(+0.88%)
Oct 19, 2011 962.87 979.48 937.32 947.46 0 -20.25(-2.09%)
Oct 18, 2011 892.44 976.75 921.20 967.71 0 +47.17(+5.12%)
Oct 17, 2011 915.33 949.53 916.92 920.53 0 -34.99(-3.66%)
Oct 14, 2011 951.32 968.88 937.25 955.53 0 +6.17(+0.65%)
Oct 13, 2011 923.58 960.75 927.93 949.36 0 -10.90(-1.14%)
Oct 12, 2011 904.92 975.22 937.66 960.26 0 +20.60(+2.19%)
Oct 11, 2011 897.38 952.47 909.08 939.66 0 +9.95(+1.07%)
Oct 10, 2011 868.06 931.01 904.86 929.71 0 +39.39(+4.42%)
Oct 07, 2011 879.26 932.44 883.37 890.32 0 -35.18(-3.80%)
Oct 06, 2011 887.95 928.99 896.67 925.50 0 +27.36(+3.05%)
Oct 05, 2011 894.19 905.74 872.72 898.14 0 +1.60(+0.18%)
Oct 04, 2011 849.39 901.93 836.97 896.54 0 +32.88(+3.81%)
Oct 03, 2011 893.73 910.72 862.15 863.66 0 -30.92(-3.46%)
Sep 30, 2011 903.08 917.21 888.99 894.58 0 -24.86(-2.70%)
Sep 29, 2011 905.92 924.68 891.50 919.43 0 +30.99(+3.49%)
Sep 28, 2011 878.03 928.61 886.56 888.44 0 -30.11(-3.28%)
Sep 27, 2011 934.29 950.18 908.73 918.56 0 +2.42(+0.26%)
Sep 26, 2011 870.29 921.12 876.91 916.14 0 +35.15(+3.99%)
Sep 23, 2011 834.74 893.25 865.52 880.98 0 +7.27(+0.83%)
Sep 22, 2011 837.86 890.93 856.54 873.71 0 -14.03(-1.58%)
Sep 21, 2011 893.52 937.27 885.51 887.74 0 -41.85(-4.50%)
Sep 20, 2011 894.24 947.45 919.28 929.59 0 +2.86(+0.31%)
Sep 19, 2011 905.26 943.10 918.23 926.73 0 -28.33(-2.97%)
Sep 16, 2011 953.27 967.83 937.07 955.05 0 +1.90(+0.20%)
Sep 15, 2011 944.08 956.21 934.17 953.16 0 +14.93(+1.59%)
Sep 14, 2011 926.88 948.56 912.15 938.23 0 +15.00(+1.63%)
Sep 13, 2011 912.19 937.02 909.06 923.22 0 +12.19(+1.34%)
Sep 12, 2011 881.39 916.06 880.88 911.03 0 +15.15(+1.69%)
Sep 09, 2011 881.43 925.28 889.69 895.88 0 -27.02(-2.93%)
Sep 08, 2011 937.18 947.94 913.58 922.90 0 -26.11(-2.75%)
Sep 07, 2011 881.62 953.63 908.11 949.01 0 +48.67(+5.41%)
Sep 06, 2011 839.73 906.65 872.77 900.34 0 -2.24(-0.25%)
Sep 02, 2011 890.27 929.32 897.95 902.58 0 -31.36(-3.36%)
Sep 01, 2011 919.64 965.95 930.86 933.93 0 -25.59(-2.67%)
Aug 31, 2011 936.90 970.03 942.30 959.53 0 +11.05(+1.16%)
Aug 30, 2011 915.55 958.50 930.74 948.48 0 -1.98(-0.21%)
Aug 29, 2011 903.17 952.39 914.98 950.46 0 +41.28(+4.54%)
Aug 26, 2011 857.30 920.63 875.06 909.18 0 +14.49(+1.62%)
Aug 25, 2011 928.36 948.98 882.07 894.69 0 -15.87(-1.74%)
Aug 24, 2011 865.58 916.66 874.17 910.56 0 +24.05(+2.71%)
Aug 23, 2011 813.23 889.21 846.30 886.51 0 +29.70(+3.47%)
Aug 22, 2011 858.84 883.92 851.38 856.80 0 -1.18(-0.14%)
Aug 19, 2011 843.63 891.29 854.53 857.99 0 -16.75(-1.92%)
Aug 18, 2011 861.32 901.92 863.57 874.74 0 -41.87(-4.57%)
Aug 17, 2011 864.69 933.24 907.18 916.61 0 +6.54(+0.72%)
Aug 16, 2011 870.08 928.02 899.29 910.07 0 -14.41(-1.56%)
Aug 15, 2011 913.88 929.22 906.25 924.48 0 +24.44(+2.72%)
Aug 12, 2011 894.15 942.20 892.00 900.04 0 -18.56(-2.02%)
Aug 11, 2011 866.53 932.65 874.19 918.60 0 +41.14(+4.69%)
Aug 10, 2011 928.60 945.75 870.80 877.46 0 -80.25(-8.38%)
Aug 09, 2011 956.09 970.78 888.21 957.71 0 +40.02(+4.36%)
Aug 08, 2011 953.59 993.43 901.53 917.69 0 -80.64(-8.08%)
Aug 05, 2011 1021 1035 982.56 998.33 0 -12.25(-1.21%)
Aug 04, 2011 989.00 1047 1007 1011 0 -36.69(-3.50%)
Aug 03, 2011 1017 1052 1017 1047 0 +12.91(+1.25%)
Aug 02, 2011 1037 1076 1031 1034 0 -38.92(-3.63%)
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.