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 (%)
Oct 31, 2016 1780 1796 1768 1782 0 +8.63(+0.49%)
Oct 28, 2016 1794 1800 1762 1774 0 -19.31(-1.08%)
Oct 27, 2016 1795 1809 1778 1793 0 +3.29(+0.18%)
Oct 26, 2016 1775 1805 1770 1790 0 +7.08(+0.40%)
Oct 25, 2016 1785 1798 1773 1783 0 -4.66(-0.26%)
Oct 24, 2016 1795 1809 1777 1787 0 +10.15(+0.57%)
Oct 21, 2016 1759 1786 1753 1777 0 +0.28(+0.02%)
Oct 20, 2016 1771 1801 1760 1777 0 +3.86(+0.22%)
Oct 19, 2016 1742 1783 1727 1773 0 +38.73(+2.23%)
Oct 18, 2016 1725 1745 1700 1734 0 +22.90(+1.34%)
Oct 17, 2016 1726 1732 1705 1711 0 -9.52(-0.55%)
Oct 14, 2016 1728 1748 1710 1721 0 +10.16(+0.59%)
Oct 13, 2016 1739 1742 1692 1711 0 -46.96(-2.67%)
Oct 12, 2016 1763 1777 1752 1758 0 -4.88(-0.28%)
Oct 11, 2016 1778 1793 1751 1762 0 -17.94(-1.01%)
Oct 10, 2016 1781 1795 1772 1780 0 +11.14(+0.63%)
Oct 07, 2016 1770 1774 1757 1769 0 +0.82(+0.05%)
Oct 06, 2016 1766 1780 1754 1768 0 +2.36(+0.13%)
Oct 05, 2016 1739 1777 1735 1766 0 +35.16(+2.03%)
Oct 04, 2016 1718 1746 1712 1731 0 +50.98(+3.03%)
Sep 26, 2016 1701 1708 1675 1680 0 -37.53(-2.19%)
Sep 23, 2016 1712 1734 1707 1718 0 -3.01(-0.17%)
Sep 22, 2016 1711 1724 1702 1721 0 +17.33(+1.02%)
Sep 21, 2016 1707 1720 1690 1703 0 +5.37(+0.32%)
Sep 20, 2016 1714 1717 1693 1698 0 -3.44(-0.20%)
Sep 19, 2016 1701 1723 1690 1701 0 +6.57(+0.39%)
Sep 16, 2016 1698 1707 1681 1695 0 -11.56(-0.68%)
Sep 15, 2016 1685 1714 1677 1706 0 +14.84(+0.88%)
Sep 14, 2016 1705 1715 1685 1691 0 -16.30(-0.95%)
Sep 13, 2016 1723 1730 1686 1708 0 -36.21(-2.08%)
Sep 12, 2016 1724 1748 1707 1744 0 +10.18(+0.59%)
Sep 09, 2016 1747 1762 1732 1734 0 -16.39(-0.94%)
Sep 08, 2016 1749 1764 1738 1750 0 +1.26(+0.07%)
Sep 07, 2016 1726 1752 1720 1749 0 +14.94(+0.86%)
Sep 06, 2016 1756 1761 1723 1734 0 -18.81(-1.07%)
Sep 02, 2016 1753 1753 1753 1753 0 +15.33(+0.88%)
Sep 01, 2016 1757 1763 1720 1737 0 -15.04(-0.86%)
Aug 31, 2016 1753 1760 1728 1752 0 +0.56(+0.03%)
Aug 30, 2016 1737 1756 1731 1752 0 +14.30(+0.82%)
Aug 29, 2016 1728 1751 1724 1738 0 +11.82(+0.68%)
Aug 26, 2016 1715 1736 1705 1726 0 +14.77(+0.86%)
Aug 25, 2016 1702 1720 1698 1711 0 +7.22(+0.42%)
Aug 24, 2016 1709 1719 1698 1704 0 -2.71(-0.16%)
Aug 23, 2016 1709 1718 1703 1706 0 +1.75(+0.10%)
Aug 22, 2016 1697 1713 1690 1705 0 +1.48(+0.09%)
Aug 19, 2016 1698 1708 1686 1703 0 +1.54(+0.09%)
Aug 18, 2016 1687 1704 1680 1702 0 +12.49(+0.74%)
Aug 17, 2016 1682 1698 1676 1689 0 +7.87(+0.47%)
Aug 16, 2016 1676 1693 1665 1681 0 -3.51(-0.21%)
Aug 15, 2016 1659 1691 1650 1685 0 +30.38(+1.84%)
Aug 12, 2016 1647 1658 1634 1654 0 -6.48(-0.39%)
Aug 11, 2016 1658 1670 1648 1661 0 +5.62(+0.34%)
Aug 10, 2016 1671 1675 1649 1655 0 -17.50(-1.05%)
Aug 09, 2016 1670 1683 1657 1673 0 +4.09(+0.25%)
Aug 08, 2016 1676 1686 1663 1669 0 -4.62(-0.28%)
Aug 05, 2016 1641 1680 1634 1673 0 +55.01(+3.40%)
Aug 04, 2016 1617 1629 1611 1618 0 +2.25(+0.14%)
Aug 03, 2016 1595 1624 1592 1616 0 +21.42(+1.34%)
Aug 02, 2016 1607 1615 1584 1595 0 -13.63(-0.85%)
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.