Financial News

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 (%)
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%)
Oct 01, 2012 1311 1317 1293 1300 0 -3.37(-0.26%)
Sep 28, 2012 1250 1313 1292 1304 0 -1.75(-0.13%)
Sep 27, 2012 1245 1311 1291 1305 0 +11.82(+0.91%)
Sep 26, 2012 1258 1316 1288 1293 0 -14.12(-1.08%)
Sep 25, 2012 1288 1331 1304 1308 0 -7.18(-0.55%)
Sep 24, 2012 1268 1324 1302 1315 0 +1.71(+0.13%)
Sep 21, 2012 1278 1332 1307 1313 0 +0.25(+0.02%)
Sep 20, 2012 1284 1319 1299 1313 0 -6.28(-0.48%)
Sep 19, 2012 1263 1330 1298 1319 0 +4.17(+0.32%)
Sep 18, 2012 1305 1323 1306 1315 0 -2.03(-0.15%)
Sep 17, 2012 1294 1332 1308 1317 0 -13.21(-0.99%)
Sep 14, 2012 1296 1345 1312 1330 0 +13.43(+1.02%)
Sep 13, 2012 1278 1321 1280 1317 0 +25.93(+2.01%)
Sep 12, 2012 1248 1296 1272 1291 0 +7.02(+0.55%)
Sep 11, 2012 1248 1292 1275 1284 0 +2.93(+0.23%)
Sep 10, 2012 1261 1298 1274 1281 0 -12.84(-0.99%)
Sep 07, 2012 1282 1300 1275 1294 0 +14.59(+1.14%)
Sep 06, 2012 1237 1286 1259 1279 0 +23.39(+1.86%)
Sep 05, 2012 1227 1263 1243 1256 0 +1.36(+0.11%)
Sep 04, 2012 1207 1258 1235 1254 0 +6.60(+0.53%)
Aug 31, 2012 1250 1258 1240 1248 0 +1.81(+0.15%)
Aug 30, 2012 1187 1253 1237 1246 0 -6.63(-0.53%)
Aug 29, 2012 1201 1258 1243 1253 0 +18.94(+1.54%)
Aug 27, 2012 1193 1241 1227 1234 0 +2.39(+0.19%)
Aug 24, 2012 1186 1239 1219 1231 0 +6.33(+0.52%)
Aug 23, 2012 1227 1249 1220 1225 0 -22.46(-1.80%)
Aug 22, 2012 1210 1257 1241 1247 0 -3.18(-0.25%)
Aug 21, 2012 1241 1267 1243 1251 0 -4.32(-0.34%)
Aug 20, 2012 1211 1261 1243 1255 0 -2.26(-0.18%)
Aug 17, 2012 1218 1259 1241 1257 0 +9.14(+0.73%)
Aug 16, 2012 1220 1255 1239 1248 0 -0.66(-0.05%)
Aug 15, 2012 1212 1253 1229 1249 0 +13.54(+1.10%)
Aug 14, 2012 1214 1249 1229 1235 0 -2.29(-0.19%)
Aug 13, 2012 1207 1241 1224 1237 0 +1.89(+0.15%)
Aug 11, 2012 1237 1242 1226 1235 0 +0.00(+0.00%)
Aug 10, 2012 1237 1242 1226 1235 0 -5.59(-0.45%)
Aug 09, 2012 1207 1247 1229 1241 0 +3.54(+0.29%)
Aug 08, 2012 1203 1243 1226 1238 0 -1.46(-0.12%)
Aug 07, 2012 1210 1249 1232 1239 0 +5.18(+0.42%)
Aug 06, 2012 1193 1249 1229 1234 0 -3.75(-0.30%)
Aug 03, 2012 1184 1248 1223 1238 0 +26.48(+2.19%)
Aug 02, 2012 1164 1224 1200 1211 0 -6.18(-0.51%)
Aug 01, 2012 1197 1242 1215 1217 0 -9.86(-0.80%)
Jul 31, 2012 1198 1243 1223 1227 0 -11.32(-0.91%)
Jul 30, 2012 1203 1259 1234 1238 0 -23.64(-1.87%)
Jul 27, 2012 1196 1272 1239 1262 0 +16.72(+1.34%)
Jul 26, 2012 1198 1254 1235 1245 0 +13.47(+1.09%)
Jul 25, 2012 1201 1246 1226 1232 0 -0.26(-0.02%)
Jul 24, 2012 1186 1242 1219 1232 0 +0.70(+0.06%)
Jul 23, 2012 1182 1241 1217 1231 0 -11.58(-0.93%)
Jul 20, 2012 1217 1258 1237 1243 0 -11.58(-0.92%)
Jul 19, 2012 1238 1280 1242 1255 0 +6.43(+0.52%)
Jul 18, 2012 1204 1262 1242 1248 0 -6.34(-0.51%)
Jul 17, 2012 1212 1260 1231 1255 0 +13.87(+1.12%)
Jul 16, 2012 1208 1252 1232 1241 0 -4.89(-0.39%)
Jul 14, 2012 1179 1251 1220 1246 0 +0.00(+0.00%)
Jul 13, 2012 1179 1251 1220 1246 0 +24.06(+1.97%)
Jul 12, 2012 1221 1229 1213 1221 0 -7.35(-0.60%)
Jul 11, 2012 1220 1235 1212 1229 0 +10.55(+0.87%)
Jul 10, 2012 1217 1239 1211 1218 0 -6.70(-0.55%)
Jul 09, 2012 1188 1235 1215 1225 0 -4.99(-0.41%)
Jul 06, 2012 1198 1236 1212 1230 0 -1.39(-0.11%)
Jul 05, 2012 1215 1244 1227 1231 0 -9.23(-0.74%)
Jul 03, 2012 1227 1246 1224 1241 0 +4.21(+0.34%)
Jul 02, 2012 1188 1244 1216 1236 0 +11.21(+0.91%)
Jun 30, 2012 1209 1232 1211 1225 0 -0.34(-0.03%)
Jun 29, 2012 1209 1232 1211 1226 0 +22.47(+1.87%)
Jun 28, 2012 1161 1208 1175 1203 0 +8.10(+0.68%)
Jun 27, 2012 1144 1199 1175 1195 0 +15.27(+1.29%)
Jun 26, 2012 1163 1192 1170 1180 0 -0.02(-0.00%)
Jun 25, 2012 1138 1192 1170 1180 0 -24.19(-2.01%)
Jun 22, 2012 1163 1210 1187 1204 0 +18.24(+1.54%)
Jun 21, 2012 1203 1211 1182 1186 0 -16.29(-1.36%)
Jun 20, 2012 1175 1209 1181 1202 0 +0.54(+0.04%)
Jun 19, 2012 1193 1210 1190 1201 0 +12.18(+1.02%)
Jun 18, 2012 1150 1199 1174 1189 0 +2.03(+0.17%)
Jun 15, 2012 1147 1190 1165 1187 0 +14.33(+1.22%)
Jun 14, 2012 1115 1178 1151 1173 0 +20.19(+1.75%)
Jun 13, 2012 1107 1173 1146 1153 0 -7.38(-0.64%)
Jun 12, 2012 1144 1163 1132 1160 0 +17.46(+1.53%)
Jun 11, 2012 1137 1178 1139 1143 0 -21.24(-1.83%)
Jun 08, 2012 1147 1168 1136 1164 0 +16.82(+1.47%)
Jun 07, 2012 1110 1169 1141 1147 0 +2.10(+0.18%)
Jun 06, 2012 1103 1148 1124 1145 0 +18.90(+1.68%)
Jun 05, 2012 1115 1138 1111 1126 0 +7.25(+0.65%)
Jun 04, 2012 1138 1145 1108 1119 0 -16.28(-1.43%)
Jun 02, 2012 1137 1179 1130 1135 0 +0.00(+0.00%)
Jun 01, 2012 1137 1179 1130 1135 0 -60.79(-5.08%)
May 31, 2012 1188 1205 1174 1196 0 +0.24(+0.02%)
May 30, 2012 1201 1209 1190 1196 0 -11.26(-0.93%)
May 29, 2012 1168 1215 1192 1207 0 +7.99(+0.67%)
May 25, 2012 1165 1211 1189 1199 0 +2.59(+0.22%)
May 24, 2012 1150 1202 1179 1196 0 +5.50(+0.46%)
May 23, 2012 1147 1197 1168 1191 0 +0.30(+0.03%)
May 22, 2012 1166 1206 1179 1190 0 +1.11(+0.09%)
May 21, 2012 1170 1201 1172 1189 0 +11.55(+0.98%)
May 18, 2012 1162 1201 1170 1178 0 -11.33(-0.95%)
May 17, 2012 1158 1215 1186 1189 0 -18.43(-1.53%)
May 16, 2012 1182 1229 1205 1208 0 -5.43(-0.45%)
May 15, 2012 1186 1232 1208 1213 0 -10.20(-0.83%)
May 14, 2012 1190 1238 1219 1223 0 -17.92(-1.44%)
May 11, 2012 1204 1252 1222 1241 0 -3.12(-0.25%)
May 10, 2012 1210 1253 1233 1244 0 +17.25(+1.41%)
May 09, 2012 1210 1240 1217 1227 0 -14.98(-1.21%)
May 08, 2012 1236 1250 1225 1242 0 -3.32(-0.27%)
May 07, 2012 1188 1253 1228 1245 0 +11.51(+0.93%)
May 04, 2012 1194 1255 1226 1234 0 -17.00(-1.36%)
May 03, 2012 1208 1268 1244 1251 0 -7.86(-0.62%)
May 02, 2012 1232 1268 1245 1259 0 -4.38(-0.35%)
May 01, 2012 1228 1282 1250 1263 0 +4.98(+0.40%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback