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, 2013 1548 1568 1540 1551 0 -4.20(-0.27%)
Oct 30, 2013 1555 1571 1548 1555 0 -2.22(-0.14%)
Oct 29, 2013 1551 1574 1544 1557 0 -7.59(-0.48%)
Oct 28, 2013 1547 1577 1543 1565 0 +9.75(+0.63%)
Oct 25, 2013 1560 1568 1538 1555 0 -2.67(-0.17%)
Oct 24, 2013 1549 1566 1537 1558 0 -0.07(-0.00%)
Oct 23, 2013 1539 1570 1533 1558 0 -0.05(-0.00%)
Oct 22, 2013 1546 1583 1528 1558 0 -19.84(-1.26%)
Oct 21, 2013 1571 1589 1562 1578 0 -5.67(-0.36%)
Oct 18, 2013 1563 1593 1553 1584 0 +14.29(+0.91%)
Oct 17, 2013 1540 1573 1542 1569 0 +13.18(+0.85%)
Oct 16, 2013 1537 1567 1533 1556 0 +23.36(+1.52%)
Oct 15, 2013 1543 1554 1527 1533 0 -17.84(-1.15%)
Oct 14, 2013 1516 1556 1522 1551 0 +12.40(+0.81%)
Oct 11, 2013 1499 1545 1496 1538 0 +28.07(+1.86%)
Oct 10, 2013 1490 1520 1491 1510 0 +32.88(+2.23%)
Oct 09, 2013 1471 1493 1467 1477 0 -1.55(-0.10%)
Oct 08, 2013 1475 1501 1475 1479 0 -8.10(-0.54%)
Oct 07, 2013 1491 1504 1485 1487 0 -22.45(-1.49%)
Oct 04, 2013 1493 1517 1488 1509 0 +15.58(+1.04%)
Oct 03, 2013 1483 1509 1481 1494 0 -5.87(-0.39%)
Oct 02, 2013 1493 1513 1488 1500 0 -15.10(-1.00%)
Oct 01, 2013 1477 1519 1488 1515 0 +19.92(+1.33%)
Sep 27, 2013 1485 1514 1481 1495 0 +3.27(+0.22%)
Sep 26, 2013 1498 1513 1481 1492 0 -10.19(-0.68%)
Sep 25, 2013 1497 1516 1481 1502 0 +4.71(+0.31%)
Sep 24, 2013 1465 1510 1463 1497 0 +12.89(+0.87%)
Sep 23, 2013 1492 1503 1468 1484 0 -17.25(-1.15%)
Sep 20, 2013 1486 1509 1480 1501 0 +15.77(+1.06%)
Sep 19, 2013 1511 1528 1471 1486 0 -36.94(-2.43%)
Sep 18, 2013 1519 1549 1514 1523 0 -7.66(-0.50%)
Sep 17, 2013 1507 1532 1510 1530 0 +13.34(+0.88%)
Sep 16, 2013 1520 1526 1508 1517 0 +6.64(+0.44%)
Sep 13, 2013 1493 1518 1493 1510 0 +4.83(+0.32%)
Sep 12, 2013 1501 1523 1498 1505 0 -5.66(-0.37%)
Sep 11, 2013 1506 1526 1500 1511 0 -9.28(-0.61%)
Sep 10, 2013 1507 1530 1505 1520 0 +9.42(+0.62%)
Sep 09, 2013 1497 1518 1491 1511 0 +6.53(+0.43%)
Sep 06, 2013 1489 1520 1476 1504 0 +1.43(+0.10%)
Sep 05, 2013 1473 1514 1482 1503 0 +9.38(+0.63%)
Sep 04, 2013 1466 1508 1476 1494 0 +12.03(+0.81%)
Sep 03, 2013 1491 1524 1466 1482 0 -4.19(-0.28%)
Aug 30, 2013 1486 1486 1486 0 -23.08(-1.53%)
Aug 29, 2013 1490 1524 1493 1509 0 +7.47(+0.50%)
Aug 28, 2013 1488 1515 1489 1501 0 -1.43(-0.10%)
Aug 27, 2013 1524 1539 1498 1503 0 -48.79(-3.14%)
Aug 26, 2013 1560 1572 1546 1552 0 -12.95(-0.83%)
Aug 23, 2013 1574 1586 1553 1564 0 -10.68(-0.68%)
Aug 22, 2013 1544 1583 1546 1575 0 +25.83(+1.67%)
Aug 21, 2013 1553 1571 1537 1549 0 -11.65(-0.75%)
Aug 20, 2013 1530 1572 1531 1561 0 +25.14(+1.64%)
Aug 19, 2013 1553 1563 1533 1536 0 -20.71(-1.33%)
Aug 16, 2013 1542 1577 1544 1557 0 +1.66(+0.11%)
Aug 15, 2013 1553 1570 1542 1555 0 -20.21(-1.28%)
Aug 14, 2013 1570 1585 1563 1575 0 +4.12(+0.26%)
Aug 13, 2013 1556 1580 1549 1571 0 +5.91(+0.38%)
Aug 12, 2013 1555 1579 1552 1565 0 -2.54(-0.16%)
Aug 09, 2013 1569 1586 1562 1568 0 -6.19(-0.39%)
Aug 08, 2013 1578 1591 1564 1574 0 +5.46(+0.35%)
Aug 07, 2013 1579 1583 1558 1568 0 -14.49(-0.92%)
Aug 06, 2013 1596 1607 1576 1583 0 -22.62(-1.41%)
Aug 05, 2013 1596 1614 1590 1605 0 +2.54(+0.16%)
Aug 02, 2013 1593 1613 1586 1603 0 -4.25(-0.26%)
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.