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 (%)
Aug 31, 2009 1100 1172 1140 1155 0 -15.94(-1.36%)
Aug 28, 2009 1121 1188 1156 1171 0 +1.28(+0.11%)
Aug 27, 2009 1155 1177 1142 1169 0 +9.51(+0.82%)
Aug 26, 2009 1109 1172 1131 1160 0 +9.44(+0.82%)
Aug 25, 2009 1109 1170 1138 1150 0 +2.24(+0.20%)
Aug 24, 2009 1148 1190 1137 1148 0 -25.89(-2.21%)
Aug 21, 2009 1126 1188 1152 1174 0 +15.04(+1.30%)
Aug 20, 2009 1119 1172 1142 1159 0 +12.01(+1.05%)
Aug 19, 2009 1082 1165 1125 1147 0 +7.59(+0.67%)
Aug 18, 2009 1081 1161 1115 1139 0 +20.20(+1.80%)
Aug 17, 2009 1130 1146 1102 1119 0 -49.30(-4.22%)
Aug 14, 2009 1078 1190 1099 1169 0 +39.14(+3.47%)
Aug 13, 2009 1134 1147 1108 1129 0 +7.46(+0.66%)
Aug 12, 2009 1043 1136 1092 1122 0 +18.09(+1.64%)
Aug 11, 2009 1068 1136 1085 1104 0 -33.86(-2.98%)
Aug 10, 2009 1057 1159 1110 1138 0 +6.10(+0.54%)
Aug 07, 2009 1062 1156 1082 1132 0 +46.37(+4.27%)
Aug 06, 2009 1048 1108 1058 1085 0 +9.01(+0.84%)
Aug 05, 2009 1010 1086 1042 1076 0 +16.75(+1.58%)
Aug 04, 2009 991.13 1072 1020 1060 0 +22.69(+2.19%)
Aug 03, 2009 1001 1057 1010 1037 0 +8.01(+0.78%)
Jul 31, 2009 973.96 1041 1004 1029 0 +8.93(+0.88%)
Jul 30, 2009 952.34 1032 991.06 1020 0 +25.73(+2.59%)
Jul 29, 2009 986.76 1004 972.80 994.17 0 -12.55(-1.25%)
Jul 28, 2009 946.41 1017 977.68 1007 0 +11.17(+1.12%)
Jul 27, 2009 965.50 1005 957.87 995.55 0 +24.00(+2.47%)
Jul 24, 2009 963.35 986.26 951.54 971.54 0 -10.31(-1.05%)
Jul 23, 2009 890.86 992.17 936.61 981.85 0 +40.12(+4.26%)
Jul 22, 2009 869.64 956.84 918.47 941.73 0 +7.18(+0.77%)
Jul 21, 2009 916.04 970.54 921.40 934.55 0 -90.62(-8.84%)
Jun 26, 2009 999.64 1034 987.17 1025 0 +21.96(+2.19%)
Jun 25, 2009 981.10 1009 972.59 1003 0 +13.47(+1.36%)
Jun 24, 2009 978.30 1007 978.07 989.75 0 +2.75(+0.28%)
Jun 23, 2009 934.62 1017 972.68 987.00 0 -3.20(-0.32%)
Jun 22, 2009 1021 1036 983.92 990.20 0 -47.08(-4.54%)
Jun 19, 2009 1034 1049 1011 1037 0 +11.07(+1.08%)
Jun 18, 2009 1005 1037 996.40 1026 0 +18.90(+1.88%)
Jun 17, 2009 1028 1037 988.34 1007 0 -21.60(-2.10%)
Jun 16, 2009 1051 1061 1016 1029 0 -19.12(-1.82%)
Jun 15, 2009 1066 1077 1034 1048 0 -24.88(-2.32%)
Jun 12, 2009 1053 1081 1042 1073 0 +14.92(+1.41%)
Jun 11, 2009 1040 1082 1035 1058 0 +20.59(+1.98%)
Jun 10, 2009 1059 1068 1024 1037 0 -11.08(-1.06%)
Jun 09, 2009 1045 1065 1030 1048 0 +9.47(+0.91%)
Jun 08, 2009 1037 1052 1022 1039 0 +10.59(+1.03%)
Jun 05, 2009 1070 1077 1012 1028 0 -31.80(-3.00%)
Jun 04, 2009 1042 1065 1023 1060 0 +24.46(+2.36%)
Jun 03, 2009 1031 1056 1011 1036 0 +0.31(+0.03%)
Jun 02, 2009 1042 1068 1012 1035 0 -11.20(-1.07%)
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.