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 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%)
Dec 01, 2008 1401 1411 1224 1237 0 -187.02(-13.13%)
Nov 28, 2008 1386 1475 1372 1424 0 +16.63(+1.18%)
Nov 27, 2008 1325 1416 1303 1407 0 +0.00(+0.00%)
Nov 26, 2008 1325 1416 1303 1407 0 +51.34(+3.79%)
Nov 25, 2008 1367 1380 1285 1356 0 +16.22(+1.21%)
Nov 24, 2008 1261 1355 1218 1340 0 +102.63(+8.29%)
Nov 21, 2008 1198 1260 1105 1237 0 +65.47(+5.59%)
Nov 20, 2008 1200 1275 1147 1172 0 -45.48(-3.74%)
Nov 19, 2008 1312 1338 1208 1217 0 -113.76(-8.55%)
Nov 18, 2008 1335 1370 1277 1331 0 +1.70(+0.13%)
Nov 17, 2008 1356 1390 1289 1329 0 -32.60(-2.39%)
Nov 14, 2008 1405 1449 1318 1362 0 -65.34(-4.58%)
Nov 13, 2008 1368 1440 1283 1427 0 +71.94(+5.31%)
Nov 12, 2008 1396 1430 1339 1355 0 -59.42(-4.20%)
Nov 11, 2008 1437 1477 1381 1415 0 -31.67(-2.19%)
Nov 10, 2008 1511 1522 1419 1446 0 -43.92(-2.95%)
Nov 07, 2008 1496 1512 1419 1490 0 +21.58(+1.47%)
Nov 06, 2008 1536 1581 1451 1469 0 -73.32(-4.75%)
Nov 05, 2008 1643 1671 1523 1542 0 -120.35(-7.24%)
Nov 04, 2008 1667 1687 1604 1662 0 +29.14(+1.78%)
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.