Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Southeast Banks Sector (CIX: MSECTOR413 )

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 (%)
Jan 31, 2018 2602 2626 2583 2595 0 -1.49(-0.06%)
Jan 30, 2018 2602 2622 2587 2597 0 -23.58(-0.90%)
Jan 29, 2018 2632 2655 2615 2620 0 -13.08(-0.50%)
Jan 26, 2018 2622 2638 2597 2633 0 +26.11(+1.00%)
Jan 25, 2018 2647 2651 2596 2607 0 -26.70(-1.01%)
Jan 24, 2018 2648 2669 2617 2634 0 -6.41(-0.24%)
Jan 23, 2018 2617 2658 2597 2640 0 +13.26(+0.50%)
Jan 22, 2018 2609 2634 2583 2627 0 +30.81(+1.19%)
Jan 19, 2018 2566 2606 2556 2596 0 +38.83(+1.52%)
Jan 18, 2018 2578 2596 2542 2557 0 -16.51(-0.64%)
Jan 17, 2018 2571 2592 2525 2574 0 +6.49(+0.25%)
Jan 16, 2018 2594 2613 2549 2567 0 -20.62(-0.80%)
Jan 12, 2018 2588 2588 2588 2588 0 +5.63(+0.22%)
Jan 11, 2018 2557 2588 2547 2582 0 +35.88(+1.41%)
Jan 10, 2018 2522 2577 2516 2547 0 +36.10(+1.44%)
Jan 09, 2018 2488 2534 2483 2510 0 +30.11(+1.21%)
Jan 08, 2018 2485 2496 2459 2480 0 -6.69(-0.27%)
Jan 05, 2018 2481 2495 2458 2487 0 +11.41(+0.46%)
Jan 04, 2018 2480 2507 2464 2476 0 +17.60(+0.72%)
Jan 03, 2018 2456 2474 2436 2458 0 +0.82(+0.03%)
Jan 02, 2018 2464 2474 2437 2457 0 +8.22(+0.34%)
Dec 29, 2017 2449 2449 2449 2449 0 -23.86(-0.96%)
Dec 28, 2017 2472 2483 2452 2473 0 +11.46(+0.47%)
Dec 27, 2017 2477 2479 2453 2461 0 -14.02(-0.57%)
Dec 26, 2017 2497 2513 2464 2475 0 -24.82(-0.99%)
Dec 22, 2017 2511 2515 2480 2500 0 -5.45(-0.22%)
Dec 21, 2017 2494 2519 2483 2506 0 +32.21(+1.30%)
Dec 20, 2017 2504 2516 2450 2474 0 -10.17(-0.41%)
Dec 19, 2017 2500 2512 2469 2484 0 -7.01(-0.28%)
Dec 18, 2017 2475 2505 2468 2491 0 +34.57(+1.41%)
Dec 15, 2017 2412 2485 2406 2456 0 +53.13(+2.21%)
Dec 14, 2017 2433 2449 2388 2403 0 -26.01(-1.07%)
Dec 13, 2017 2442 2470 2419 2429 0 -13.66(-0.56%)
Dec 12, 2017 2435 2457 2411 2443 0 +29.33(+1.22%)
Dec 11, 2017 2436 2450 2404 2413 0 -25.55(-1.05%)
Dec 08, 2017 2452 2460 2420 2439 0 -0.88(-0.04%)
Dec 07, 2017 2412 2456 2400 2440 0 +17.23(+0.71%)
Dec 06, 2017 2430 2454 2413 2423 0 -12.37(-0.51%)
Dec 05, 2017 2476 2493 2422 2435 0 -36.45(-1.47%)
Dec 04, 2017 2486 2509 2459 2471 0 +29.98(+1.23%)
Dec 01, 2017 2440 2459 2373 2441 0 +1.02(+0.04%)
Nov 30, 2017 2478 2503 2432 2440 0 -23.47(-0.95%)
Nov 29, 2017 2397 2474 2392 2464 0 +86.07(+3.62%)
Nov 28, 2017 2312 2381 2301 2378 0 +74.82(+3.25%)
Nov 27, 2017 2301 2318 2289 2303 0 +2.36(+0.10%)
Nov 24, 2017 2318 2324 2294 2301 0 -8.26(-0.36%)
Nov 22, 2017 2323 2333 2302 2309 0 -8.31(-0.36%)
Nov 21, 2017 2331 2338 2306 2317 0 -7.53(-0.32%)
Nov 20, 2017 2312 2331 2296 2325 0 +15.58(+0.67%)
Nov 17, 2017 2281 2320 2269 2309 0 +13.59(+0.59%)
Nov 16, 2017 2319 2326 2288 2295 0 -4.18(-0.18%)
Nov 15, 2017 2273 2317 2257 2300 0 +5.71(+0.25%)
Nov 14, 2017 2263 2303 2259 2294 0 +19.30(+0.85%)
Nov 13, 2017 2226 2282 2214 2275 0 +34.84(+1.56%)
Nov 10, 2017 2253 2269 2233 2240 0 -4.48(-0.20%)
Nov 09, 2017 2249 2276 2221 2244 0 -19.46(-0.86%)
Nov 08, 2017 2273 2284 2238 2264 0 -15.56(-0.68%)
Nov 07, 2017 2343 2354 2272 2279 0 -63.61(-2.71%)
Nov 06, 2017 2339 2357 2328 2343 0 -1.29(-0.06%)
Nov 03, 2017 2333 2357 2319 2344 0 +3.66(+0.16%)
Nov 02, 2017 2313 2351 2291 2341 0 +21.19(+0.91%)
Nov 01, 2017 2337 2360 2309 2319 0 -4.75(-0.20%)
Oct 31, 2017 2331 2352 2315 2324 0 -6.27(-0.27%)
Oct 30, 2017 2355 2368 2320 2330 0 -41.91(-1.77%)
Oct 27, 2017 2367 2388 2355 2372 0 -0.98(-0.04%)
Oct 26, 2017 2349 2383 2342 2373 0 +28.06(+1.20%)
Oct 25, 2017 2353 2377 2319 2345 0 -0.65(-0.03%)
Oct 24, 2017 2323 2361 2309 2346 0 +30.04(+1.30%)
Oct 23, 2017 2345 2354 2304 2316 0 -31.57(-1.34%)
Oct 20, 2017 2351 2364 2320 2347 0 +17.48(+0.75%)
Oct 19, 2017 2301 2342 2283 2330 0 +10.44(+0.45%)
Oct 18, 2017 2308 2335 2291 2319 0 +22.59(+0.98%)
Oct 17, 2017 2328 2336 2291 2297 0 -29.57(-1.27%)
Oct 16, 2017 2311 2339 2306 2326 0 +21.24(+0.92%)
Oct 13, 2017 2311 2331 2281 2305 0 -11.23(-0.48%)
Oct 12, 2017 2340 2348 2310 2316 0 -21.45(-0.92%)
Oct 11, 2017 2347 2362 2322 2338 0 -20.58(-0.87%)
Oct 10, 2017 2340 2362 2331 2358 0 +23.46(+1.00%)
Oct 09, 2017 2355 2361 2327 2335 0 -14.08(-0.60%)
Oct 06, 2017 2365 2380 2337 2349 0 -6.31(-0.27%)
Oct 05, 2017 2335 2365 2320 2355 0 +25.18(+1.08%)
Oct 04, 2017 2348 2356 2323 2330 0 -21.33(-0.91%)
Oct 03, 2017 2366 2370 2330 2352 0 -7.91(-0.34%)
Oct 02, 2017 2338 2365 2321 2359 0 +13.27(+0.57%)
Sep 29, 2017 2332 2370 2326 2346 0 +13.61(+0.58%)
Sep 28, 2017 2323 2344 2297 2333 0 +10.45(+0.45%)
Sep 27, 2017 2292 2342 2276 2322 0 +60.42(+2.67%)
Sep 26, 2017 2244 2271 2232 2262 0 +23.88(+1.07%)
Sep 25, 2017 2222 2250 2216 2238 0 +9.32(+0.42%)
Sep 22, 2017 2217 2235 2207 2229 0 +2.68(+0.12%)
Sep 21, 2017 2210 2237 2205 2226 0 +9.51(+0.43%)
Sep 20, 2017 2189 2223 2161 2216 0 +25.40(+1.16%)
Sep 19, 2017 2176 2202 2167 2191 0 +13.68(+0.63%)
Sep 18, 2017 2146 2186 2142 2177 0 +37.36(+1.75%)
Sep 15, 2017 2133 2149 2122 2140 0 +4.50(+0.21%)
Sep 14, 2017 2157 2170 2128 2135 0 -19.61(-0.91%)
Sep 13, 2017 2138 2165 2133 2155 0 +12.03(+0.56%)
Sep 12, 2017 2112 2157 2105 2143 0 +44.27(+2.11%)
Sep 11, 2017 2074 2115 2066 2099 0 +53.70(+2.63%)
Sep 08, 2017 2015 2063 2010 2045 0 +25.45(+1.26%)
Sep 07, 2017 2070 2082 2003 2020 0 -63.31(-3.04%)
Sep 06, 2017 2096 2108 2074 2083 0 -2.39(-0.11%)
Sep 05, 2017 2145 2154 2079 2085 0 -76.86(-3.55%)
Sep 01, 2017 2151 2178 2146 2162 0 +14.48(+0.67%)
Aug 31, 2017 2160 2168 2141 2148 0 -5.24(-0.24%)
Aug 30, 2017 2142 2164 2135 2153 0 +11.31(+0.53%)
Aug 29, 2017 2127 2150 2113 2142 0 -13.96(-0.65%)
Aug 28, 2017 2176 2183 2144 2156 0 -15.37(-0.71%)
Aug 25, 2017 2168 2187 2158 2171 0 +9.43(+0.44%)
Aug 24, 2017 2157 2168 2142 2161 0 +14.51(+0.68%)
Aug 23, 2017 2123 2165 2117 2147 0 +6.58(+0.31%)
Aug 22, 2017 2131 2149 2124 2140 0 +21.16(+1.00%)
Aug 21, 2017 2119 2133 2099 2119 0 -0.10(-0.00%)
Aug 18, 2017 2099 2139 2089 2119 0 +6.87(+0.33%)
Aug 17, 2017 2155 2172 2108 2112 0 -52.34(-2.42%)
Aug 16, 2017 2184 2197 2158 2165 0 -11.78(-0.54%)
Aug 15, 2017 2204 2213 2174 2177 0 -5.60(-0.26%)
Aug 14, 2017 2154 2189 2150 2182 0 +52.12(+2.45%)
Aug 11, 2017 2154 2173 2118 2130 0 -25.24(-1.17%)
Aug 10, 2017 2195 2205 2150 2155 0 -55.88(-2.53%)
Aug 09, 2017 2215 2230 2197 2211 0 -26.41(-1.18%)
Aug 08, 2017 2231 2275 2224 2238 0 +1.11(+0.05%)
Aug 07, 2017 2250 2256 2228 2236 0 -9.63(-0.43%)
Aug 04, 2017 2254 2279 2233 2246 0 +11.91(+0.53%)
Aug 03, 2017 2241 2253 2220 2234 0 -11.38(-0.51%)
Aug 02, 2017 2244 2259 2220 2246 0 +7.61(+0.34%)
Aug 01, 2017 2237 2248 2216 2238 0 +14.54(+0.65%)
Jul 31, 2017 2215 2238 2204 2223 0 +17.74(+0.80%)
Jul 28, 2017 2227 2238 2188 2206 0 -34.62(-1.55%)
Jul 27, 2017 2243 2260 2221 2240 0 +1.26(+0.06%)
Jul 26, 2017 2288 2293 2231 2239 0 -39.95(-1.75%)
Jul 25, 2017 2273 2299 2260 2279 0 +37.04(+1.65%)
Jul 24, 2017 2223 2252 2215 2242 0 +22.09(+1.00%)
Jul 21, 2017 2244 2257 2202 2220 0 -21.98(-0.98%)
Jul 20, 2017 2250 2266 2223 2242 0 -7.90(-0.35%)
Jul 19, 2017 2266 2285 2232 2250 0 -13.48(-0.60%)
Jul 18, 2017 2256 2277 2241 2263 0 -10.27(-0.45%)
Jul 17, 2017 2271 2286 2251 2273 0 -0.30(-0.01%)
Jul 14, 2017 2252 2288 2234 2274 0 -4.30(-0.19%)
Jul 13, 2017 2269 2288 2253 2278 0 +13.46(+0.59%)
Jul 12, 2017 2266 2286 2243 2265 0 -6.48(-0.29%)
Jul 11, 2017 2276 2287 2251 2271 0 -2.68(-0.12%)
Jul 10, 2017 2277 2296 2258 2274 0 -9.12(-0.40%)
Jul 07, 2017 2289 2299 2257 2283 0 +6.90(+0.30%)
Jul 06, 2017 2294 2314 2268 2276 0 -22.62(-0.98%)
Jul 05, 2017 2307 2316 2268 2299 0 -5.66(-0.25%)
Jul 03, 2017 2277 2322 2268 2304 0 +42.28(+1.87%)
Jun 30, 2017 2281 2290 2244 2262 0 -10.12(-0.45%)
Jun 29, 2017 2274 2301 2241 2272 0 +58.10(+2.62%)
Jun 28, 2017 2205 2235 2195 2214 0 +24.91(+1.14%)
Jun 27, 2017 2187 2215 2173 2189 0 +14.61(+0.67%)
Jun 26, 2017 2162 2196 2148 2174 0 +18.97(+0.88%)
Jun 23, 2017 2188 2196 2141 2156 0 -22.84(-1.05%)
Jun 22, 2017 2192 2206 2163 2178 0 -16.27(-0.74%)
Jun 21, 2017 2237 2241 2190 2195 0 -38.14(-1.71%)
Jun 20, 2017 2265 2268 2226 2233 0 -39.80(-1.75%)
Jun 19, 2017 2276 2303 2258 2273 0 +9.41(+0.42%)
Jun 16, 2017 2267 2279 2248 2263 0 -15.92(-0.70%)
Jun 15, 2017 2268 2310 2260 2279 0 -9.73(-0.43%)
Jun 14, 2017 2263 2294 2231 2289 0 +5.36(+0.23%)
Jun 13, 2017 2301 2326 2267 2283 0 -1.51(-0.07%)
Jun 12, 2017 2304 2346 2265 2285 0 -14.49(-0.63%)
Jun 09, 2017 2249 2317 2243 2299 0 +68.27(+3.06%)
Jun 08, 2017 2180 2265 2148 2231 0 +72.37(+3.35%)
Jun 07, 2017 2149 2177 2139 2159 0 +14.07(+0.66%)
Jun 06, 2017 2135 2162 2116 2145 0 -9.89(-0.46%)
Jun 05, 2017 2158 2182 2148 2155 0 -0.66(-0.03%)
Jun 02, 2017 2147 2180 2131 2155 0 -13.55(-0.62%)
Jun 01, 2017 2157 2179 2124 2169 0 +24.85(+1.16%)
May 31, 2017 2163 2168 2105 2144 0 -16.22(-0.75%)
May 30, 2017 2173 2180 2138 2160 0 -25.88(-1.18%)
May 26, 2017 2198 2209 2176 2186 0 -18.39(-0.83%)
May 25, 2017 2210 2235 2185 2204 0 -8.51(-0.38%)
May 24, 2017 2238 2244 2194 2213 0 -23.62(-1.06%)
May 23, 2017 2201 2252 2183 2237 0 +40.38(+1.84%)
May 22, 2017 2194 2208 2170 2196 0 +9.49(+0.43%)
May 19, 2017 2184 2216 2171 2187 0 +7.42(+0.34%)
May 18, 2017 2158 2202 2147 2179 0 +16.82(+0.78%)
May 17, 2017 2232 2215 2140 2163 0 -93.97(-4.16%)
May 16, 2017 2246 2267 2224 2256 0 +12.31(+0.55%)
May 15, 2017 2228 2254 2223 2244 0 +26.24(+1.18%)
May 12, 2017 2212 2226 2184 2218 0 -7.52(-0.34%)
May 11, 2017 2248 2265 2211 2225 0 -38.27(-1.69%)
May 10, 2017 2248 2275 2235 2264 0 +6.74(+0.30%)
May 09, 2017 2281 2300 2244 2257 0 -20.32(-0.89%)
May 08, 2017 2267 2290 2253 2277 0 +5.62(+0.25%)
May 05, 2017 2284 2288 2251 2272 0 -4.42(-0.19%)
May 04, 2017 2288 2309 2254 2276 0 +11.60(+0.51%)
May 03, 2017 2222 2268 2212 2264 0 +27.54(+1.23%)
May 02, 2017 2259 2265 2219 2237 0 -18.35(-0.81%)
May 01, 2017 2241 2270 2216 2255 0 +29.75(+1.34%)
Apr 28, 2017 2260 2273 2222 2226 0 -26.48(-1.18%)
Apr 27, 2017 2289 2294 2233 2252 0 -32.48(-1.42%)
Apr 26, 2017 2253 2306 2243 2285 0 +27.29(+1.21%)
Apr 25, 2017 2272 2290 2236 2257 0 +3.10(+0.14%)
Apr 24, 2017 2265 2288 2242 2254 0 +49.71(+2.26%)
Apr 21, 2017 2214 2232 2182 2204 0 -13.13(-0.59%)
Apr 20, 2017 2190 2224 2176 2218 0 +44.48(+2.05%)
Apr 19, 2017 2177 2203 2157 2173 0 +16.49(+0.76%)
Apr 18, 2017 2161 2194 2113 2157 0 -33.26(-1.52%)
Apr 17, 2017 2153 2197 2133 2190 0 +43.06(+2.01%)
Apr 13, 2017 2186 2209 2142 2147 0 -52.09(-2.37%)
Apr 12, 2017 2230 2248 2186 2199 0 -36.15(-1.62%)
Apr 11, 2017 2216 2246 2189 2235 0 +7.29(+0.33%)
Apr 10, 2017 2246 2271 2209 2228 0 -18.59(-0.83%)
Apr 07, 2017 2233 2261 2219 2246 0 -7.83(-0.35%)
Apr 06, 2017 2223 2263 2202 2254 0 +29.09(+1.31%)
Apr 05, 2017 2297 2308 2221 2225 0 -40.06(-1.77%)
Apr 04, 2017 2252 2278 2241 2265 0 +0.30(+0.01%)
Apr 03, 2017 2291 2299 2235 2265 0 -20.39(-0.89%)
Mar 31, 2017 2300 2316 2272 2285 0 -22.51(-0.98%)
Mar 30, 2017 2241 2320 2238 2308 0 +67.60(+3.02%)
Mar 29, 2017 2247 2260 2221 2240 0 -8.78(-0.39%)
Mar 28, 2017 2200 2264 2190 2249 0 +41.75(+1.89%)
Mar 27, 2017 2164 2215 2134 2207 0 -13.52(-0.61%)
Mar 24, 2017 2229 2245 2195 2221 0 +2.02(+0.09%)
Mar 23, 2017 2199 2256 2186 2219 0 +18.94(+0.86%)
Mar 22, 2017 2182 2222 2143 2200 0 +1.66(+0.08%)
Mar 21, 2017 2346 2350 2186 2198 0 -132.96(-5.70%)
Mar 20, 2017 2352 2362 2322 2331 0 -30.11(-1.28%)
Mar 17, 2017 2361 2378 2325 2361 0 -1.77(-0.07%)
Mar 16, 2017 2360 2381 2344 2363 0 +19.10(+0.81%)
Mar 15, 2017 2366 2392 2331 2344 0 -11.35(-0.48%)
Mar 14, 2017 2343 2362 2313 2355 0 -5.09(-0.22%)
Mar 13, 2017 2356 2379 2340 2360 0 +4.09(+0.17%)
Mar 10, 2017 2380 2389 2324 2356 0 -9.08(-0.38%)
Mar 09, 2017 2373 2400 2355 2365 0 -0.70(-0.03%)
Mar 08, 2017 2414 2426 2362 2366 0 -21.01(-0.88%)
Mar 07, 2017 2392 2413 2373 2387 0 -4.53(-0.19%)
Mar 06, 2017 2389 2405 2364 2391 0 -17.99(-0.75%)
Mar 03, 2017 2398 2426 2389 2409 0 +17.80(+0.74%)
Mar 02, 2017 2471 2475 2387 2392 0 -74.75(-3.03%)
Mar 01, 2017 2436 2481 2418 2466 0 +78.54(+3.29%)
Feb 28, 2017 2404 2413 2375 2388 0 -26.66(-1.10%)
Feb 27, 2017 2397 2422 2387 2415 0 +18.85(+0.79%)
Feb 24, 2017 2384 2411 2371 2396 0 -19.85(-0.82%)
Feb 23, 2017 2417 2424 2377 2416 0 +1.20(+0.05%)
Feb 22, 2017 2405 2431 2395 2414 0 -6.29(-0.26%)
Feb 21, 2017 2426 2440 2402 2421 0 +8.82(+0.37%)
Feb 17, 2017 2412 2412 2412 2412 0 -19.75(-0.81%)
Feb 16, 2017 2427 2437 2397 2432 0 +4.47(+0.18%)
Feb 15, 2017 2430 2440 2398 2427 0 +11.33(+0.47%)
Feb 14, 2017 2375 2426 2361 2416 0 +41.00(+1.73%)
Feb 13, 2017 2367 2401 2363 2375 0 +22.55(+0.96%)
Feb 10, 2017 2354 2372 2335 2352 0 +7.36(+0.31%)
Feb 09, 2017 2293 2352 2292 2345 0 +57.15(+2.50%)
Feb 08, 2017 2292 2300 2256 2288 0 -23.46(-1.02%)
Feb 07, 2017 2331 2347 2300 2311 0 -8.38(-0.36%)
Feb 06, 2017 2317 2346 2304 2320 0 -15.76(-0.67%)
Feb 03, 2017 2317 2346 2295 2335 0 +57.58(+2.53%)
Feb 02, 2017 2287 2304 2265 2278 0 -31.78(-1.38%)
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.