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 (%)
Jan 31, 2013 1260 1293 1269 1283 0 -0.68(-0.05%)
Jan 30, 2013 1256 1298 1275 1283 0 -11.38(-0.88%)
Jan 29, 2013 1285 1303 1284 1295 0 +1.78(+0.14%)
Jan 28, 2013 1270 1297 1277 1293 0 +6.63(+0.52%)
Jan 25, 2013 1269 1300 1277 1286 0 +1.21(+0.09%)
Jan 24, 2013 1255 1296 1277 1285 0 +2.33(+0.18%)
Jan 23, 2013 1228 1296 1275 1283 0 -5.73(-0.44%)
Jan 22, 2013 1265 1302 1281 1288 0 -3.61(-0.28%)
Jan 18, 2013 1253 1300 1276 1292 0 +5.17(+0.40%)
Jan 17, 2013 1270 1295 1266 1287 0 +17.72(+1.40%)
Jan 16, 2013 1232 1276 1260 1269 0 -0.41(-0.03%)
Jan 15, 2013 1260 1274 1255 1270 0 +4.33(+0.34%)
Jan 14, 2013 1247 1272 1251 1265 0 +2.97(+0.24%)
Jan 12, 2013 1226 1274 1249 1262 0 +0.00(+0.00%)
Jan 11, 2013 1226 1274 1249 1262 0 -6.04(-0.48%)
Jan 10, 2013 1225 1273 1253 1268 0 +14.65(+1.17%)
Jan 09, 2013 1232 1267 1245 1254 0 +4.68(+0.37%)
Jan 08, 2013 1226 1263 1238 1249 0 -8.45(-0.67%)
Jan 07, 2013 1261 1270 1245 1257 0 -8.90(-0.70%)
Jan 04, 2013 1249 1272 1244 1266 0 +11.51(+0.92%)
Jan 03, 2013 1256 1267 1243 1255 0 -2.52(-0.20%)
Jan 02, 2013 1224 1262 1217 1257 0 +39.65(+3.26%)
Dec 31, 2012 1192 1221 1198 1218 0 +11.49(+0.95%)
Dec 28, 2012 1203 1218 1199 1206 0 -6.11(-0.50%)
Dec 27, 2012 1208 1223 1194 1212 0 -6.23(-0.51%)
Dec 26, 2012 1203 1228 1210 1219 0 -0.76(-0.06%)
Dec 24, 2012 1179 1228 1210 1219 0 -6.07(-0.50%)
Dec 21, 2012 1204 1236 1212 1225 0 -10.23(-0.83%)
Dec 20, 2012 1206 1240 1220 1236 0 +7.12(+0.58%)
Dec 19, 2012 1187 1239 1215 1229 0 -1.66(-0.13%)
Dec 18, 2012 1198 1233 1206 1230 0 +14.69(+1.21%)
Dec 17, 2012 1173 1219 1186 1216 0 +28.11(+2.37%)
Dec 14, 2012 1166 1200 1181 1187 0 -7.57(-0.63%)
Dec 13, 2012 1162 1210 1186 1195 0 -8.21(-0.68%)
Dec 12, 2012 1168 1217 1191 1203 0 +6.02(+0.50%)
Dec 11, 2012 1160 1204 1187 1197 0 +6.02(+0.51%)
Dec 10, 2012 1156 1200 1178 1191 0 -0.13(-0.01%)
Dec 07, 2012 1190 1198 1182 1191 0 +3.56(+0.30%)
Dec 06, 2012 1165 1192 1171 1188 0 +8.50(+0.72%)
Dec 05, 2012 1142 1188 1168 1179 0 +3.55(+0.30%)
Dec 04, 2012 1159 1187 1166 1176 0 -11.32(-0.95%)
Nov 30, 2012 1183 1198 1175 1187 0 -0.59(-0.05%)
Nov 29, 2012 1152 1196 1179 1188 0 +3.48(+0.29%)
Nov 28, 2012 1144 1188 1167 1184 0 +3.65(+0.31%)
Nov 27, 2012 1164 1198 1177 1180 0 -17.38(-1.45%)
Nov 26, 2012 1156 1201 1184 1198 0 -3.53(-0.29%)
Nov 24, 2012 1137 1203 1180 1201 0 +0.00(+0.00%)
Nov 23, 2012 1137 1203 1180 1201 0 +18.65(+1.58%)
Nov 21, 2012 1173 1189 1171 1183 0 +0.11(+0.01%)
Nov 20, 2012 1153 1191 1166 1183 0 +2.25(+0.19%)
Nov 19, 2012 1157 1189 1169 1180 0 +15.62(+1.34%)
Nov 16, 2012 1129 1171 1139 1165 0 +12.33(+1.07%)
Nov 15, 2012 1117 1164 1128 1152 0 +12.88(+1.13%)
Nov 14, 2012 1120 1165 1135 1140 0 -17.86(-1.54%)
Nov 13, 2012 1122 1173 1146 1157 0 -9.28(-0.80%)
Nov 12, 2012 1176 1182 1161 1167 0 +2.46(+0.21%)
Nov 09, 2012 1158 1180 1155 1164 0 +1.16(+0.10%)
Nov 08, 2012 1151 1184 1160 1163 0 -8.12(-0.69%)
Nov 07, 2012 1170 1213 1164 1171 0 -51.42(-4.21%)
Nov 06, 2012 1191 1229 1205 1223 0 +13.64(+1.13%)
Nov 05, 2012 1205 1225 1198 1209 0 -12.16(-1.00%)
Nov 02, 2012 1181 1235 1210 1221 0 -2.73(-0.22%)
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.