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 (%)
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%)
May 02, 2011 1113 1123 1109 1113 0 -11.99(-1.07%)
Apr 29, 2011 1116 1131 1110 1125 0 +5.13(+0.46%)
Apr 28, 2011 1102 1125 1099 1120 0 +10.03(+0.90%)
Apr 27, 2011 1100 1117 1095 1110 0 +6.79(+0.62%)
Apr 26, 2011 1090 1113 1083 1103 0 +11.97(+1.10%)
Apr 25, 2011 1099 1106 1086 1091 0 -10.68(-0.97%)
Apr 21, 2011 1100 1111 1080 1102 0 -11.71(-1.05%)
Apr 20, 2011 1128 1140 1106 1114 0 -7.18(-0.64%)
Apr 19, 2011 1123 1135 1111 1121 0 +1.45(+0.13%)
Apr 18, 2011 1110 1128 1105 1119 0 -3.76(-0.33%)
Apr 15, 2011 1117 1131 1115 1123 0 +4.80(+0.43%)
Apr 14, 2011 1116 1128 1107 1118 0 -7.39(-0.66%)
Apr 13, 2011 1143 1149 1119 1126 0 -13.30(-1.17%)
Apr 12, 2011 1137 1148 1130 1139 0 -3.47(-0.30%)
Apr 11, 2011 1137 1151 1135 1142 0 +1.08(+0.09%)
Apr 08, 2011 1150 1158 1133 1141 0 +25.83(+2.32%)
Apr 07, 2011 1111 1126 1104 1116 0 +2.01(+0.18%)
Apr 06, 2011 1107 1121 1099 1114 0 +7.04(+0.64%)
Apr 05, 2011 1103 1117 1100 1107 0 -4.06(-0.37%)
Apr 04, 2011 1112 1124 1102 1111 0 -3.90(-0.35%)
Apr 01, 2011 1111 1126 1102 1114 0 +4.65(+0.42%)
Mar 31, 2011 1103 1119 1100 1110 0 -4.19(-0.38%)
Mar 30, 2011 1105 1117 1107 1114 0 +6.28(+0.57%)
Mar 29, 2011 1090 1114 1091 1108 0 +8.28(+0.75%)
Mar 28, 2011 1099 1113 1095 1099 0 -2.84(-0.26%)
Mar 25, 2011 1085 1115 1086 1102 0 +9.89(+0.91%)
Mar 24, 2011 1087 1100 1079 1092 0 +0.30(+0.03%)
Mar 23, 2011 1080 1098 1078 1092 0 -0.38(-0.03%)
Mar 22, 2011 1085 1107 1088 1092 0 -7.04(-0.64%)
Mar 21, 2011 1096 1105 1086 1100 0 +2.43(+0.22%)
Mar 18, 2011 1098 1120 1084 1097 0 +10.75(+0.99%)
Mar 17, 2011 1093 1100 1075 1086 0 +8.52(+0.79%)
Mar 16, 2011 1088 1094 1068 1078 0 -5.59(-0.52%)
Mar 15, 2011 1075 1092 1069 1083 0 -4.27(-0.39%)
Mar 14, 2011 1089 1097 1077 1088 0 -10.57(-0.96%)
Mar 11, 2011 1089 1107 1083 1098 0 +14.68(+1.35%)
Mar 10, 2011 1090 1098 1079 1084 0 -19.48(-1.77%)
Mar 09, 2011 1102 1114 1091 1103 0 -2.35(-0.21%)
Mar 08, 2011 1087 1115 1083 1105 0 +19.17(+1.76%)
Mar 07, 2011 1099 1102 1079 1086 0 -7.22(-0.66%)
Mar 04, 2011 1113 1115 1085 1093 0 -19.17(-1.72%)
Mar 03, 2011 1115 1127 1102 1113 0 +5.15(+0.47%)
Mar 02, 2011 1054 1123 1097 1107 0 -1.05(-0.09%)
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.