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 (%)
Apr 30, 2012 1257 1283 1251 1258 0 -20.81(-1.63%)
Apr 27, 2012 1252 1284 1260 1279 0 +8.82(+0.69%)
Apr 26, 2012 1232 1278 1259 1270 0 +2.24(+0.18%)
Apr 25, 2012 1212 1276 1250 1268 0 +13.84(+1.10%)
Apr 24, 2012 1196 1258 1237 1254 0 +15.24(+1.23%)
Apr 23, 2012 1204 1247 1216 1239 0 -2.91(-0.23%)
Apr 20, 2012 1219 1252 1228 1242 0 +16.85(+1.38%)
Apr 19, 2012 1211 1242 1212 1225 0 -4.54(-0.37%)
Apr 18, 2012 1193 1243 1217 1229 0 -6.48(-0.52%)
Apr 17, 2012 1194 1246 1224 1236 0 +15.09(+1.24%)
Apr 16, 2012 1168 1229 1201 1221 0 +14.55(+1.21%)
Apr 13, 2012 1191 1231 1203 1206 0 -26.80(-2.17%)
Apr 12, 2012 1195 1237 1211 1233 0 +17.88(+1.47%)
Apr 11, 2012 1188 1224 1204 1215 0 +24.07(+2.02%)
Apr 10, 2012 1194 1220 1186 1191 0 -23.33(-1.92%)
Apr 09, 2012 1188 1228 1205 1214 0 -24.80(-2.00%)
Apr 05, 2012 1201 1246 1229 1239 0 -1.92(-0.15%)
Apr 04, 2012 1205 1254 1231 1241 0 -16.10(-1.28%)
Apr 03, 2012 1235 1264 1240 1257 0 +4.90(+0.39%)
Apr 02, 2012 1215 1259 1234 1252 0 +5.55(+0.45%)
Mar 30, 2012 1246 1267 1238 1247 0 -5.99(-0.48%)
Mar 29, 2012 1213 1262 1240 1253 0 -13.64(-1.08%)
Mar 28, 2012 1213 1271 1239 1266 0 +21.51(+1.73%)
Mar 27, 2012 1223 1267 1241 1245 0 -11.99(-0.95%)
Mar 26, 2012 1205 1260 1237 1257 0 +18.08(+1.46%)
Mar 23, 2012 1195 1242 1218 1239 0 +9.93(+0.81%)
Mar 22, 2012 1199 1236 1217 1229 0 -11.02(-0.89%)
Mar 21, 2012 1212 1253 1233 1240 0 -8.46(-0.68%)
Mar 20, 2012 1226 1260 1236 1248 0 -2.97(-0.24%)
Mar 19, 2012 1236 1264 1227 1251 0 +14.45(+1.17%)
Mar 16, 2012 1211 1250 1227 1237 0 -3.21(-0.26%)
Mar 15, 2012 1189 1242 1209 1240 0 +24.13(+1.98%)
Mar 14, 2012 1198 1228 1199 1216 0 +0.86(+0.07%)
Mar 13, 2012 1157 1219 1178 1215 0 +36.91(+3.13%)
Mar 12, 2012 1183 1186 1165 1178 0 -6.11(-0.52%)
Mar 09, 2012 1154 1194 1169 1184 0 +13.11(+1.12%)
Mar 08, 2012 1133 1179 1156 1171 0 +12.94(+1.12%)
Mar 07, 2012 1114 1164 1140 1158 0 +16.66(+1.46%)
Mar 06, 2012 1138 1164 1137 1141 0 -28.16(-2.41%)
Mar 05, 2012 1157 1182 1157 1170 0 -6.67(-0.57%)
Mar 02, 2012 1152 1191 1165 1176 0 -6.16(-0.52%)
Mar 01, 2012 1186 1200 1174 1182 0 +0.32(+0.03%)
Feb 29, 2012 1176 1200 1174 1182 0 -7.35(-0.62%)
Feb 28, 2012 1162 1205 1183 1190 0 -9.74(-0.81%)
Feb 27, 2012 1169 1211 1176 1199 0 +7.97(+0.67%)
Feb 24, 2012 1204 1208 1184 1191 0 -13.17(-1.09%)
Feb 23, 2012 1154 1208 1180 1204 0 +19.78(+1.67%)
Feb 22, 2012 1204 1208 1181 1185 0 -22.33(-1.85%)
Feb 21, 2012 1198 1220 1198 1207 0 -7.87(-0.65%)
Feb 17, 2012 1201 1220 1201 1215 0 +5.71(+0.47%)
Feb 16, 2012 1163 1214 1175 1209 0 +29.96(+2.54%)
Feb 15, 2012 1141 1196 1173 1179 0 -8.07(-0.68%)
Feb 14, 2012 1161 1194 1173 1187 0 -7.31(-0.61%)
Feb 13, 2012 1163 1201 1184 1195 0 +13.22(+1.12%)
Feb 10, 2012 1162 1193 1170 1181 0 -8.26(-0.69%)
Feb 09, 2012 1176 1207 1183 1190 0 -9.54(-0.80%)
Feb 08, 2012 1170 1209 1186 1199 0 +4.93(+0.41%)
Feb 07, 2012 1151 1207 1170 1194 0 +15.52(+1.32%)
Feb 06, 2012 1169 1189 1168 1179 0 -11.46(-0.96%)
Feb 03, 2012 1128 1197 1164 1190 0 +39.14(+3.40%)
Feb 02, 2012 1120 1158 1137 1151 0 +4.33(+0.38%)
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.