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 (%)
Mar 31, 2010 1270 1299 1262 1279 0 +6.05(+0.48%)
Mar 30, 2010 1276 1288 1258 1273 0 -2.00(-0.16%)
Mar 29, 2010 1284 1293 1262 1275 0 -4.75(-0.37%)
Mar 26, 2010 1271 1305 1268 1280 0 -3.30(-0.26%)
Mar 25, 2010 1274 1314 1279 1283 0 +0.35(+0.03%)
Mar 24, 2010 1260 1298 1273 1283 0 -6.52(-0.51%)
Mar 23, 2010 1265 1296 1266 1289 0 +18.55(+1.46%)
Mar 22, 2010 1245 1289 1255 1271 0 -4.42(-0.35%)
Mar 19, 2010 1259 1294 1257 1275 0 +0.24(+0.02%)
Mar 18, 2010 1281 1296 1263 1275 0 -11.10(-0.86%)
Mar 17, 2010 1245 1295 1261 1286 0 +21.15(+1.67%)
Mar 16, 2010 1197 1271 1229 1265 0 +28.57(+2.31%)
Mar 15, 2010 1231 1243 1224 1236 0 +0.47(+0.04%)
Mar 12, 2010 1232 1249 1222 1236 0 +7.38(+0.60%)
Mar 11, 2010 1200 1236 1193 1229 0 +26.57(+2.21%)
Mar 10, 2010 1179 1211 1174 1202 0 +24.03(+2.04%)
Mar 09, 2010 1164 1186 1153 1178 0 +6.92(+0.59%)
Mar 08, 2010 1165 1180 1154 1171 0 +6.11(+0.52%)
Mar 05, 2010 1138 1171 1136 1165 0 +30.67(+2.70%)
Mar 04, 2010 1069 1147 1123 1134 0 +10.83(+0.96%)
Mar 03, 2010 1081 1143 1117 1123 0 -12.09(-1.06%)
Mar 02, 2010 1094 1145 1126 1136 0 +4.21(+0.37%)
Mar 01, 2010 1092 1156 1120 1131 0 -15.88(-1.38%)
Feb 26, 2010 1085 1157 1128 1147 0 +4.67(+0.41%)
Feb 25, 2010 1079 1147 1126 1143 0 -7.53(-0.65%)
Feb 24, 2010 1096 1161 1126 1150 0 +22.65(+2.01%)
Feb 23, 2010 1094 1149 1117 1127 0 -10.39(-0.91%)
Feb 22, 2010 1089 1146 1105 1138 0 +23.68(+2.13%)
Feb 19, 2010 1032 1121 1099 1114 0 +6.09(+0.55%)
Feb 18, 2010 1062 1116 1094 1108 0 +4.46(+0.40%)
Feb 17, 2010 1060 1115 1092 1104 0 -3.58(-0.32%)
Feb 16, 2010 1064 1111 1083 1107 0 +20.30(+1.87%)
Feb 12, 2010 1087 1087 1087 0 -5.85(-0.54%)
Feb 11, 2010 1021 1102 1080 1093 0 -1.76(-0.16%)
Feb 10, 2010 1024 1106 1079 1094 0 +6.31(+0.58%)
Feb 09, 2010 1050 1105 1074 1088 0 -2.16(-0.20%)
Feb 08, 2010 1037 1108 1078 1090 0 -7.07(-0.64%)
Feb 05, 2010 1038 1110 1065 1097 0 +18.06(+1.67%)
Feb 04, 2010 1056 1110 1069 1079 0 -24.14(-2.19%)
Feb 03, 2010 1083 1128 1093 1103 0 -21.82(-1.94%)
Feb 02, 2010 1086 1138 1110 1125 0 +5.55(+0.50%)
Feb 01, 2010 1094 1135 1106 1120 0 +5.67(+0.51%)
Jan 29, 2010 1131 1144 1106 1114 0 -16.29(-1.44%)
Jan 28, 2010 1135 1154 1118 1130 0 -1.45(-0.13%)
Jan 27, 2010 1091 1141 1085 1132 0 +43.93(+4.04%)
Jan 26, 2010 1061 1123 1077 1088 0 -17.56(-1.59%)
Jan 25, 2010 1092 1144 1093 1105 0 -15.19(-1.36%)
Jan 22, 2010 1100 1160 1094 1121 0 -27.87(-2.43%)
Jan 21, 2010 1130 1175 1123 1148 0 +18.18(+1.61%)
Jan 20, 2010 1070 1140 1101 1130 0 +8.44(+0.75%)
Jan 19, 2010 1080 1126 1095 1122 0 +16.94(+1.53%)
Jan 15, 2010 1105 1105 1105 0 -21.64(-1.92%)
Jan 14, 2010 1050 1133 1097 1127 0 +21.54(+1.95%)
Jan 13, 2010 1088 1113 1079 1105 0 +16.26(+1.49%)
Jan 12, 2010 1051 1105 1077 1089 0 -0.75(-0.07%)
Jan 11, 2010 1050 1102 1076 1090 0 -0.23(-0.02%)
Jan 08, 2010 1047 1106 1071 1090 0 -2.55(-0.23%)
Jan 07, 2010 1034 1107 1049 1092 0 +33.55(+3.17%)
Jan 06, 2010 1042 1073 1034 1059 0 +11.73(+1.12%)
Jan 05, 2010 1039 1058 1026 1047 0 +6.71(+0.64%)
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.