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 (%)
Jul 29, 2011 1039 1087 1060 1075 0 -1.74(-0.16%)
Jul 28, 2011 1061 1095 1068 1077 0 +4.23(+0.39%)
Jul 27, 2011 1048 1102 1068 1073 0 -25.60(-2.33%)
Jul 26, 2011 1068 1107 1084 1098 0 +1.73(+0.16%)
Jul 25, 2011 1064 1106 1082 1096 0 -8.75(-0.79%)
Jul 22, 2011 1074 1114 1086 1105 0 -3.56(-0.32%)
Jul 21, 2011 1097 1117 1089 1109 0 +22.07(+2.03%)
Jul 20, 2011 1030 1093 1071 1087 0 +8.26(+0.77%)
Jul 19, 2011 1041 1087 1056 1078 0 +12.70(+1.19%)
Jul 18, 2011 1054 1081 1053 1066 0 -15.74(-1.46%)
Jul 15, 2011 1063 1091 1073 1081 0 +0.13(+0.01%)
Jul 14, 2011 1064 1103 1071 1081 0 -14.63(-1.33%)
Jul 13, 2011 1039 1112 1087 1096 0 +6.57(+0.60%)
Jul 12, 2011 1030 1105 1082 1089 0 +4.63(+0.43%)
Jul 11, 2011 1051 1098 1075 1085 0 -19.27(-1.75%)
Jul 08, 2011 1083 1119 1097 1104 0 -26.34(-2.33%)
Jul 07, 2011 1081 1143 1122 1130 0 +13.11(+1.17%)
Jul 06, 2011 1095 1126 1105 1117 0 -6.41(-0.57%)
Jul 05, 2011 1093 1136 1116 1124 0 -10.55(-0.93%)
Jul 01, 2011 1071 1139 1109 1134 0 +18.82(+1.69%)
Jun 30, 2011 1073 1121 1098 1115 0 +10.25(+0.93%)
Jun 29, 2011 1047 1110 1079 1105 0 +17.76(+1.63%)
Jun 28, 2011 1028 1094 1072 1087 0 +1.58(+0.15%)
Jun 27, 2011 1060 1096 1065 1086 0 +13.53(+1.26%)
Jun 24, 2011 1058 1088 1066 1072 0 -6.95(-0.64%)
Jun 23, 2011 1018 1088 1066 1079 0 -9.12(-0.84%)
Jun 22, 2011 1086 1110 1085 1088 0 -17.36(-1.57%)
Jun 21, 2011 1088 1116 1093 1106 0 +0.84(+0.08%)
Jun 20, 2011 1097 1110 1093 1105 0 +10.89(+1.00%)
Jun 17, 2011 1064 1110 1074 1094 0 +3.47(+0.32%)
Jun 16, 2011 1053 1097 1074 1090 0 +10.60(+0.98%)
Jun 15, 2011 1079 1090 1067 1080 0 -12.80(-1.17%)
Jun 14, 2011 1064 1102 1081 1093 0 +11.43(+1.06%)
Jun 13, 2011 1025 1090 1063 1081 0 +7.72(+0.72%)
Jun 10, 2011 1034 1086 1055 1074 0 -6.19(-0.57%)
Jun 09, 2011 1020 1091 1068 1080 0 +7.20(+0.67%)
Jun 08, 2011 1040 1085 1068 1073 0 -7.15(-0.66%)
Jun 07, 2011 1052 1098 1077 1080 0 +0.42(+0.04%)
Jun 06, 2011 1053 1095 1067 1079 0 -11.52(-1.06%)
Jun 03, 2011 1074 1107 1077 1091 0 -13.16(-1.19%)
May 24, 2011 1058 1111 1090 1104 0 +27.64(+2.57%)
May 23, 2011 1048 1095 1073 1076 0 -18.13(-1.66%)
May 20, 2011 1112 1116 1090 1094 0 -20.53(-1.84%)
May 19, 2011 1059 1121 1105 1115 0 +2.80(+0.25%)
May 18, 2011 1051 1116 1101 1112 0 +3.29(+0.30%)
May 17, 2011 1038 1115 1091 1109 0 +10.55(+0.96%)
May 16, 2011 1071 1109 1089 1098 0 -3.67(-0.33%)
May 13, 2011 1115 1123 1097 1102 0 -18.42(-1.64%)
May 12, 2011 1069 1125 1103 1120 0 +5.10(+0.46%)
May 11, 2011 1087 1126 1111 1115 0 -8.46(-0.75%)
May 10, 2011 1070 1126 1108 1124 0 +12.20(+1.10%)
May 09, 2011 1074 1117 1103 1112 0 +0.23(+0.02%)
May 06, 2011 1067 1121 1106 1111 0 +5.06(+0.46%)
May 05, 2011 1082 1118 1093 1106 0 -4.91(-0.44%)
May 04, 2011 1106 1125 1106 1111 0 -7.47(-0.67%)
May 03, 2011 1102 1126 1104 1119 0 +5.49(+0.49%)
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.