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%)
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.