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 (%)
Sep 27, 2013 1455 1480 1458 1472 0 -0.26(-0.02%)
Sep 26, 2013 1412 1484 1461 1472 0 -2.36(-0.16%)
Sep 25, 2013 1472 1486 1458 1475 0 +1.06(+0.07%)
Sep 24, 2013 1428 1486 1461 1474 0 -4.04(-0.27%)
Sep 23, 2013 1463 1501 1466 1478 0 -17.98(-1.20%)
Sep 20, 2013 1441 1506 1483 1496 0 +4.68(+0.31%)
Sep 19, 2013 1468 1507 1476 1491 0 -10.42(-0.69%)
Sep 18, 2013 1445 1518 1489 1501 0 +5.21(+0.35%)
Sep 17, 2013 1450 1499 1473 1496 0 +20.63(+1.40%)
Sep 16, 2013 1475 1486 1465 1476 0 +9.95(+0.68%)
Sep 13, 2013 1418 1471 1454 1466 0 +4.46(+0.31%)
Sep 12, 2013 1411 1472 1456 1461 0 -1.59(-0.11%)
Sep 11, 2013 1405 1472 1449 1463 0 +0.84(+0.06%)
Sep 10, 2013 1436 1476 1452 1462 0 +5.99(+0.41%)
Sep 09, 2013 1419 1463 1437 1456 0 +9.09(+0.63%)
Sep 06, 2013 1421 1467 1433 1447 0 -11.20(-0.77%)
Sep 05, 2013 1422 1470 1446 1458 0 +4.78(+0.33%)
Sep 04, 2013 1407 1466 1444 1453 0 +2.59(+0.18%)
Sep 03, 2013 1432 1477 1436 1451 0 +0.91(+0.06%)
Aug 30, 2013 1418 1473 1444 1450 0 -18.59(-1.27%)
Aug 29, 2013 1432 1482 1458 1468 0 +3.25(+0.22%)
Aug 28, 2013 1431 1480 1455 1465 0 +0.46(+0.03%)
Aug 27, 2013 1482 1500 1460 1465 0 -44.37(-2.94%)
Aug 26, 2013 1508 1530 1504 1509 0 -8.05(-0.53%)
Aug 23, 2013 1468 1531 1507 1517 0 -3.86(-0.25%)
Aug 22, 2013 1466 1529 1494 1521 0 +20.38(+1.36%)
Aug 21, 2013 1467 1516 1491 1501 0 -12.81(-0.85%)
Aug 20, 2013 1470 1522 1495 1513 0 +14.78(+0.99%)
Aug 19, 2013 1462 1512 1490 1499 0 -8.66(-0.57%)
Aug 16, 2013 1444 1520 1492 1507 0 +6.50(+0.43%)
Aug 15, 2013 1459 1517 1494 1501 0 -16.27(-1.07%)
Aug 14, 2013 1521 1532 1510 1517 0 -5.63(-0.37%)
Aug 13, 2013 1501 1532 1508 1523 0 +7.79(+0.51%)
Aug 12, 2013 1462 1527 1498 1515 0 +4.09(+0.27%)
Aug 09, 2013 1508 1525 1504 1511 0 -5.34(-0.35%)
Aug 08, 2013 1473 1528 1504 1516 0 +5.33(+0.35%)
Aug 07, 2013 1495 1526 1504 1511 0 -17.99(-1.18%)
Aug 06, 2013 1527 1544 1520 1529 0 -12.25(-0.79%)
Aug 05, 2013 1490 1551 1525 1541 0 +0.38(+0.02%)
Aug 02, 2013 1520 1545 1523 1541 0 +0.33(+0.02%)
Aug 01, 2013 1510 1547 1517 1540 0 +26.47(+1.75%)
Jul 31, 2013 1505 1536 1509 1514 0 -6.63(-0.44%)
Jul 30, 2013 1481 1537 1513 1520 0 +2.16(+0.14%)
Jul 29, 2013 1528 1535 1509 1518 0 -10.30(-0.67%)
Jul 26, 2013 1515 1540 1511 1529 0 -5.97(-0.39%)
Jul 25, 2013 1503 1547 1516 1535 0 -0.87(-0.06%)
Jul 24, 2013 1534 1547 1523 1535 0 +3.84(+0.25%)
Jul 23, 2013 1522 1539 1508 1532 0 +9.96(+0.65%)
Jul 22, 2013 1506 1528 1503 1522 0 +14.04(+0.93%)
Jul 19, 2013 1488 1516 1488 1508 0 +5.98(+0.40%)
Jul 18, 2013 1482 1510 1471 1502 0 +14.82(+1.00%)
Jul 17, 2013 1489 1497 1479 1487 0 -0.15(-0.01%)
Jul 16, 2013 1493 1501 1463 1487 0 -6.89(-0.46%)
Jul 15, 2013 1455 1500 1477 1494 0 +13.67(+0.92%)
Jul 12, 2013 1439 1487 1457 1480 0 +9.88(+0.67%)
Jul 11, 2013 1447 1494 1458 1470 0 -6.63(-0.45%)
Jul 10, 2013 1428 1492 1463 1477 0 -8.76(-0.59%)
Jul 09, 2013 1489 1492 1471 1486 0 +3.81(+0.26%)
Jul 08, 2013 1484 1493 1473 1482 0 +1.84(+0.12%)
Jul 05, 2013 1462 1482 1455 1480 0 +32.73(+2.26%)
Jul 03, 2013 1387 1454 1431 1447 0 +3.52(+0.24%)
Jul 02, 2013 1419 1462 1431 1444 0 +6.57(+0.46%)
Jul 01, 2013 1413 1451 1421 1437 0 +14.14(+0.99%)
Jun 28, 2013 1424 1432 1407 1423 0 +10.22(+0.72%)
Jun 26, 2013 1424 1430 1402 1413 0 -1.99(-0.14%)
Jun 25, 2013 1402 1423 1387 1415 0 +24.87(+1.79%)
Jun 24, 2013 1392 1407 1381 1390 0 -15.47(-1.10%)
Jun 21, 2013 1393 1414 1382 1405 0 +22.19(+1.60%)
Jun 20, 2013 1382 1404 1371 1383 0 -8.85(-0.64%)
Jun 19, 2013 1381 1409 1387 1392 0 -10.88(-0.78%)
Jun 18, 2013 1361 1408 1385 1403 0 +14.48(+1.04%)
Jun 17, 2013 1371 1402 1376 1388 0 +11.32(+0.82%)
Jun 14, 2013 1397 1402 1371 1377 0 -21.54(-1.54%)
Jun 13, 2013 1381 1402 1374 1399 0 +16.49(+1.19%)
Jun 12, 2013 1400 1407 1376 1382 0 -11.54(-0.83%)
Jun 11, 2013 1389 1411 1382 1394 0 -8.43(-0.60%)
Jun 10, 2013 1349 1413 1393 1402 0 +9.15(+0.66%)
Jun 07, 2013 1362 1400 1373 1393 0 +15.99(+1.16%)
Jun 06, 2013 1313 1381 1354 1377 0 +7.15(+0.52%)
Jun 05, 2013 1337 1394 1364 1370 0 -17.61(-1.27%)
Jun 04, 2013 1348 1406 1377 1388 0 -8.34(-0.60%)
Jun 03, 2013 1385 1404 1369 1396 0 +11.48(+0.83%)
May 31, 2013 1391 1405 1379 1384 0 -16.63(-1.19%)
May 30, 2013 1358 1410 1390 1401 0 +7.29(+0.52%)
May 29, 2013 1349 1405 1379 1394 0 -3.55(-0.25%)
May 28, 2013 1376 1414 1385 1397 0 +15.20(+1.10%)
May 24, 2013 1333 1386 1366 1382 0 +0.73(+0.05%)
May 23, 2013 1357 1389 1358 1381 0 +5.09(+0.37%)
May 22, 2013 1355 1404 1368 1376 0 -9.90(-0.71%)
May 21, 2013 1355 1396 1378 1386 0 +0.23(+0.02%)
May 20, 2013 1356 1396 1371 1386 0 +1.56(+0.11%)
May 17, 2013 1377 1390 1370 1384 0 +12.26(+0.89%)
May 16, 2013 1356 1385 1365 1372 0 -4.13(-0.30%)
May 15, 2013 1332 1385 1359 1376 0 +27.57(+2.04%)
May 13, 2013 1328 1357 1333 1349 0 +9.72(+0.73%)
May 10, 2013 1304 1347 1330 1339 0 +0.99(+0.07%)
May 09, 2013 1324 1349 1332 1338 0 -5.54(-0.41%)
May 08, 2013 1296 1347 1328 1343 0 +0.40(+0.03%)
May 07, 2013 1310 1347 1327 1343 0 +12.87(+0.97%)
May 06, 2013 1281 1334 1317 1330 0 +9.72(+0.74%)
May 03, 2013 1292 1327 1306 1320 0 +14.87(+1.14%)
May 02, 2013 1278 1314 1286 1306 0 +13.99(+1.08%)
May 01, 2013 1284 1319 1286 1292 0 -21.15(-1.61%)
Apr 30, 2013 1299 1317 1300 1313 0 +4.91(+0.38%)
Apr 29, 2013 1290 1313 1296 1308 0 +9.12(+0.70%)
Apr 26, 2013 1305 1308 1290 1299 0 -14.38(-1.10%)
Apr 25, 2013 1299 1324 1297 1313 0 +11.20(+0.86%)
Apr 24, 2013 1288 1308 1285 1302 0 +5.85(+0.45%)
Apr 23, 2013 1281 1302 1275 1296 0 +15.91(+1.24%)
Apr 22, 2013 1274 1289 1267 1280 0 +0.78(+0.06%)
Apr 19, 2013 1226 1285 1260 1279 0 +15.86(+1.26%)
Apr 18, 2013 1238 1288 1256 1264 0 -17.86(-1.39%)
Apr 17, 2013 1265 1298 1266 1281 0 -16.62(-1.28%)
Apr 16, 2013 1253 1304 1284 1298 0 +13.56(+1.06%)
Apr 15, 2013 1298 1321 1281 1284 0 -38.69(-2.92%)
Apr 12, 2013 1294 1333 1312 1323 0 -7.99(-0.60%)
Apr 11, 2013 1304 1341 1321 1331 0 -3.32(-0.25%)
Apr 10, 2013 1300 1340 1314 1334 0 +17.98(+1.37%)
Apr 09, 2013 1275 1327 1304 1316 0 +10.02(+0.77%)
Apr 08, 2013 1270 1310 1287 1306 0 +9.14(+0.70%)
Apr 05, 2013 1271 1305 1283 1297 0 -16.34(-1.24%)
Apr 04, 2013 1262 1319 1294 1314 0 +12.95(+1.00%)
Apr 03, 2013 1274 1324 1293 1301 0 -14.79(-1.12%)
Apr 02, 2013 1320 1334 1308 1315 0 -8.26(-0.62%)
Apr 01, 2013 1287 1347 1313 1324 0 -19.83(-1.48%)
Mar 28, 2013 1292 1349 1331 1344 0 +3.73(+0.28%)
Mar 27, 2013 1309 1345 1327 1340 0 -0.75(-0.06%)
Mar 26, 2013 1280 1346 1326 1341 0 +8.27(+0.62%)
Mar 25, 2013 1296 1339 1322 1332 0 +3.50(+0.26%)
Mar 22, 2013 1292 1335 1321 1329 0 +5.42(+0.41%)
Mar 21, 2013 1287 1336 1318 1323 0 -10.27(-0.77%)
Mar 20, 2013 1306 1339 1323 1334 0 +6.86(+0.52%)
Mar 19, 2013 1303 1335 1317 1327 0 +1.05(+0.08%)
Mar 18, 2013 1281 1334 1315 1326 0 -9.80(-0.73%)
Mar 15, 2013 1306 1347 1322 1336 0 -15.33(-1.13%)
Mar 14, 2013 1302 1355 1336 1351 0 +5.98(+0.44%)
Mar 13, 2013 1329 1348 1331 1345 0 +8.46(+0.63%)
Mar 12, 2013 1323 1353 1326 1336 0 -11.28(-0.84%)
Mar 11, 2013 1308 1352 1331 1348 0 +9.47(+0.71%)
Mar 08, 2013 1322 1353 1325 1338 0 +8.26(+0.62%)
Mar 07, 2013 1296 1338 1311 1330 0 +15.32(+1.17%)
Mar 06, 2013 1282 1318 1297 1315 0 +7.95(+0.61%)
Mar 05, 2013 1305 1331 1297 1307 0 -10.43(-0.79%)
Mar 04, 2013 1276 1321 1296 1317 0 +13.48(+1.03%)
Mar 01, 2013 1263 1310 1277 1304 0 +9.00(+0.70%)
Feb 28, 2013 1293 1308 1287 1295 0 +0.45(+0.03%)
Feb 27, 2013 1258 1302 1277 1294 0 +13.13(+1.02%)
Feb 26, 2013 1255 1291 1271 1281 0 -21.65(-1.66%)
Feb 22, 2013 1282 1308 1283 1303 0 +18.93(+1.47%)
Feb 21, 2013 1275 1294 1274 1284 0 +0.91(+0.07%)
Feb 20, 2013 1272 1304 1280 1283 0 -10.33(-0.80%)
Feb 15, 2013 1257 1304 1286 1293 0 -1.30(-0.10%)
Feb 14, 2013 1269 1304 1289 1295 0 -4.72(-0.36%)
Feb 13, 2013 1263 1308 1292 1299 0 -3.19(-0.24%)
Feb 12, 2013 1256 1307 1290 1302 0 +3.77(+0.29%)
Feb 11, 2013 1279 1308 1291 1299 0 +0.29(+0.02%)
Feb 08, 2013 1281 1306 1290 1298 0 -0.30(-0.02%)
Feb 07, 2013 1286 1309 1288 1299 0 -6.42(-0.49%)
Feb 06, 2013 1280 1308 1291 1305 0 +14.96(+1.16%)
Feb 04, 2013 1286 1308 1286 1290 0 -19.56(-1.49%)
Feb 01, 2013 1257 1323 1286 1310 0 +27.07(+2.11%)
Jan 31, 2013 1260 1293 1269 1283 0 -0.68(-0.05%)
Jan 30, 2013 1256 1298 1275 1283 0 -11.38(-0.88%)
Jan 29, 2013 1285 1303 1284 1295 0 +1.78(+0.14%)
Jan 28, 2013 1270 1297 1277 1293 0 +6.63(+0.52%)
Jan 25, 2013 1269 1300 1277 1286 0 +1.21(+0.09%)
Jan 24, 2013 1255 1296 1277 1285 0 +2.33(+0.18%)
Jan 23, 2013 1228 1296 1275 1283 0 -5.73(-0.44%)
Jan 22, 2013 1265 1302 1281 1288 0 -3.61(-0.28%)
Jan 18, 2013 1253 1300 1276 1292 0 +5.17(+0.40%)
Jan 17, 2013 1270 1295 1266 1287 0 +17.72(+1.40%)
Jan 16, 2013 1232 1276 1260 1269 0 -0.41(-0.03%)
Jan 15, 2013 1260 1274 1255 1270 0 +4.33(+0.34%)
Jan 14, 2013 1247 1272 1251 1265 0 +2.97(+0.24%)
Jan 12, 2013 1226 1274 1249 1262 0 +0.00(+0.00%)
Jan 11, 2013 1226 1274 1249 1262 0 -6.04(-0.48%)
Jan 10, 2013 1225 1273 1253 1268 0 +14.65(+1.17%)
Jan 09, 2013 1232 1267 1245 1254 0 +4.68(+0.37%)
Jan 08, 2013 1226 1263 1238 1249 0 -8.45(-0.67%)
Jan 07, 2013 1261 1270 1245 1257 0 -8.90(-0.70%)
Jan 04, 2013 1249 1272 1244 1266 0 +11.51(+0.92%)
Jan 03, 2013 1256 1267 1243 1255 0 -2.52(-0.20%)
Jan 02, 2013 1224 1262 1217 1257 0 +39.65(+3.26%)
Dec 31, 2012 1192 1221 1198 1218 0 +11.49(+0.95%)
Dec 28, 2012 1203 1218 1199 1206 0 -6.11(-0.50%)
Dec 27, 2012 1208 1223 1194 1212 0 -6.23(-0.51%)
Dec 26, 2012 1203 1228 1210 1219 0 -0.76(-0.06%)
Dec 24, 2012 1179 1228 1210 1219 0 -6.07(-0.50%)
Dec 21, 2012 1204 1236 1212 1225 0 -10.23(-0.83%)
Dec 20, 2012 1206 1240 1220 1236 0 +7.12(+0.58%)
Dec 19, 2012 1187 1239 1215 1229 0 -1.66(-0.13%)
Dec 18, 2012 1198 1233 1206 1230 0 +14.69(+1.21%)
Dec 17, 2012 1173 1219 1186 1216 0 +28.11(+2.37%)
Dec 14, 2012 1166 1200 1181 1187 0 -7.57(-0.63%)
Dec 13, 2012 1162 1210 1186 1195 0 -8.21(-0.68%)
Dec 12, 2012 1168 1217 1191 1203 0 +6.02(+0.50%)
Dec 11, 2012 1160 1204 1187 1197 0 +6.02(+0.51%)
Dec 10, 2012 1156 1200 1178 1191 0 -0.13(-0.01%)
Dec 07, 2012 1190 1198 1182 1191 0 +3.56(+0.30%)
Dec 06, 2012 1165 1192 1171 1188 0 +8.50(+0.72%)
Dec 05, 2012 1142 1188 1168 1179 0 +3.55(+0.30%)
Dec 04, 2012 1159 1187 1166 1176 0 -11.32(-0.95%)
Nov 30, 2012 1183 1198 1175 1187 0 -0.59(-0.05%)
Nov 29, 2012 1152 1196 1179 1188 0 +3.48(+0.29%)
Nov 28, 2012 1144 1188 1167 1184 0 +3.65(+0.31%)
Nov 27, 2012 1164 1198 1177 1180 0 -17.38(-1.45%)
Nov 26, 2012 1156 1201 1184 1198 0 -3.53(-0.29%)
Nov 24, 2012 1137 1203 1180 1201 0 +0.00(+0.00%)
Nov 23, 2012 1137 1203 1180 1201 0 +18.65(+1.58%)
Nov 21, 2012 1173 1189 1171 1183 0 +0.11(+0.01%)
Nov 20, 2012 1153 1191 1166 1183 0 +2.25(+0.19%)
Nov 19, 2012 1157 1189 1169 1180 0 +15.62(+1.34%)
Nov 16, 2012 1129 1171 1139 1165 0 +12.33(+1.07%)
Nov 15, 2012 1117 1164 1128 1152 0 +12.88(+1.13%)
Nov 14, 2012 1120 1165 1135 1140 0 -17.86(-1.54%)
Nov 13, 2012 1122 1173 1146 1157 0 -9.28(-0.80%)
Nov 12, 2012 1176 1182 1161 1167 0 +2.46(+0.21%)
Nov 09, 2012 1158 1180 1155 1164 0 +1.16(+0.10%)
Nov 08, 2012 1151 1184 1160 1163 0 -8.12(-0.69%)
Nov 07, 2012 1170 1213 1164 1171 0 -51.42(-4.21%)
Nov 06, 2012 1191 1229 1205 1223 0 +13.64(+1.13%)
Nov 05, 2012 1205 1225 1198 1209 0 -12.16(-1.00%)
Nov 02, 2012 1181 1235 1210 1221 0 -2.73(-0.22%)
Nov 01, 2012 1182 1229 1203 1224 0 +11.44(+0.94%)
Oct 31, 2012 1177 1226 1193 1212 0 +2.06(+0.17%)
Oct 26, 2012 1210 1210 1210 0 -1.06(-0.09%)
Oct 25, 2012 1189 1222 1195 1211 0 +6.27(+0.52%)
Oct 24, 2012 1155 1218 1197 1205 0 +2.70(+0.22%)
Oct 23, 2012 1169 1216 1193 1202 0 -20.26(-1.66%)
Oct 19, 2012 1231 1244 1213 1223 0 -9.58(-0.78%)
Oct 18, 2012 1250 1264 1226 1232 0 -58.55(-4.54%)
Oct 17, 2012 1242 1298 1273 1291 0 +17.41(+1.37%)
Oct 16, 2012 1260 1300 1266 1273 0 -17.97(-1.39%)
Oct 15, 2012 1251 1300 1280 1291 0 +2.21(+0.17%)
Oct 12, 2012 1251 1311 1285 1289 0 -27.44(-2.08%)
Oct 11, 2012 1292 1327 1309 1317 0 +4.36(+0.33%)
Oct 10, 2012 1269 1324 1303 1312 0 -1.55(-0.12%)
Oct 09, 2012 1297 1328 1308 1314 0 -10.05(-0.76%)
Oct 08, 2012 1271 1330 1317 1324 0 -5.41(-0.41%)
Oct 06, 2012 1325 1341 1323 1329 0 +0.00(+0.00%)
Oct 05, 2012 1277 1341 1323 1329 0 +2.21(+0.17%)
Oct 04, 2012 1284 1330 1311 1327 0 +14.63(+1.11%)
Oct 03, 2012 1269 1324 1298 1312 0 +3.38(+0.26%)
Oct 02, 2012 1305 1314 1297 1309 0 +8.88(+0.68%)
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.