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 (%)
Nov 30, 2010 1062 1081 1058 1069 0 -7.15(-0.66%)
Nov 29, 2010 1056 1084 1053 1076 0 +11.30(+1.06%)
Nov 26, 2010 1059 1076 1057 1065 0 -5.78(-0.54%)
Nov 24, 2010 1063 1070 1070 1070 0 +12.01(+1.13%)
Nov 23, 2010 1055 1088 1050 1058 0 -14.05(-1.31%)
Nov 22, 2010 1081 1090 1058 1073 0 -16.36(-1.50%)
Nov 19, 2010 1064 1093 1054 1089 0 +10.32(+0.96%)
Nov 18, 2010 1098 1110 1059 1079 0 -9.05(-0.83%)
Nov 17, 2010 1117 1123 1072 1088 0 -32.07(-2.86%)
Nov 16, 2010 1128 1138 1087 1120 0 -25.91(-2.26%)
Nov 15, 2010 1149 1164 1139 1146 0 +9.82(+0.86%)
Nov 12, 2010 1152 1162 1130 1136 0 -28.47(-2.45%)
Nov 11, 2010 1144 1178 1139 1164 0 +6.04(+0.52%)
Nov 10, 2010 1130 1166 1134 1158 0 +15.64(+1.37%)
Nov 09, 2010 1152 1178 1137 1143 0 -21.26(-1.83%)
Nov 08, 2010 1145 1178 1142 1164 0 -10.51(-0.89%)
Nov 05, 2010 1157 1212 1156 1174 0 -1.67(-0.14%)
Nov 04, 2010 1140 1183 1140 1176 0 +33.68(+2.95%)
Nov 03, 2010 1096 1145 1114 1142 0 +23.39(+2.09%)
Nov 02, 2010 1111 1137 1106 1119 0 +5.11(+0.46%)
Nov 01, 2010 1127 1146 1100 1114 0 -20.17(-1.78%)
Oct 29, 2010 1110 1147 1120 1134 0 +6.60(+0.59%)
Oct 28, 2010 1123 1147 1111 1127 0 -7.10(-0.63%)
Oct 27, 2010 1119 1156 1123 1134 0 -51.91(-4.38%)
Oct 25, 2010 1199 1215 1181 1186 0 -16.21(-1.35%)
Oct 22, 2010 1186 1224 1190 1203 0 -5.39(-0.45%)
Oct 21, 2010 1206 1242 1196 1208 0 -8.00(-0.66%)
Oct 20, 2010 1202 1229 1188 1216 0 +2.65(+0.22%)
Oct 19, 2010 1183 1240 1194 1213 0 -8.76(-0.72%)
Oct 18, 2010 1171 1227 1181 1222 0 +33.32(+2.80%)
Oct 15, 2010 1209 1229 1172 1189 0 -23.11(-1.91%)
Oct 14, 2010 1217 1240 1192 1212 0 -18.44(-1.50%)
Oct 13, 2010 1228 1260 1215 1230 0 -5.89(-0.48%)
Oct 12, 2010 1197 1244 1209 1236 0 +17.46(+1.43%)
Oct 11, 2010 1193 1234 1209 1219 0 -5.79(-0.47%)
Oct 08, 2010 1194 1233 1208 1225 0 +4.99(+0.41%)
Oct 07, 2010 1221 1249 1210 1220 0 -15.03(-1.22%)
Oct 06, 2010 1214 1252 1223 1235 0 -0.31(-0.03%)
Oct 05, 2010 1196 1246 1196 1235 0 +39.04(+3.26%)
Oct 04, 2010 1178 1215 1180 1196 0 -0.98(-0.08%)
Oct 01, 2010 1183 1222 1182 1197 0 -3.54(-0.29%)
Sep 30, 2010 1182 1228 1190 1200 0 +3.11(+0.26%)
Sep 29, 2010 1157 1208 1173 1197 0 +6.20(+0.52%)
Sep 28, 2010 1159 1194 1161 1191 0 +17.93(+1.53%)
Sep 27, 2010 1163 1193 1166 1173 0 -5.84(-0.50%)
Sep 24, 2010 1146 1188 1156 1179 0 +31.03(+2.70%)
Sep 23, 2010 1123 1185 1137 1148 0 -8.86(-0.77%)
Sep 22, 2010 1160 1193 1150 1157 0 -29.81(-2.51%)
Sep 21, 2010 1162 1218 1180 1187 0 -6.43(-0.54%)
Sep 20, 2010 1136 1195 1154 1193 0 +31.37(+2.70%)
Sep 17, 2010 1139 1183 1152 1162 0 -16.77(-1.42%)
Sep 15, 2010 1155 1193 1161 1178 0 -8.14(-0.69%)
Sep 14, 2010 1176 1210 1177 1187 0 -23.74(-1.96%)
Sep 13, 2010 1169 1216 1182 1210 0 +50.96(+4.40%)
Sep 10, 2010 1125 1171 1148 1159 0 -6.79(-0.58%)
Sep 09, 2010 1148 1188 1148 1166 0 +9.26(+0.80%)
Sep 08, 2010 1112 1168 1126 1157 0 +30.25(+2.68%)
Sep 07, 2010 1125 1156 1122 1127 0 -35.20(-3.03%)
Sep 03, 2010 1162 1162 1162 0 +7.24(+0.63%)
Sep 02, 2010 1117 1159 1134 1155 0 +6.83(+0.60%)
Sep 01, 2010 1089 1150 1102 1148 0 +50.74(+4.63%)
Aug 31, 2010 1069 1115 1080 1097 0 +4.95(+0.45%)
Aug 30, 2010 1091 1128 1090 1092 0 -32.71(-2.91%)
Aug 27, 2010 1096 1127 1090 1125 0 +33.23(+3.04%)
Aug 26, 2010 1092 1126 1085 1092 0 -14.99(-1.35%)
Aug 25, 2010 1074 1116 1076 1107 0 -0.19(-0.02%)
Aug 24, 2010 1096 1129 1091 1107 0 -21.15(-1.88%)
Aug 23, 2010 1118 1162 1124 1128 0 -5.61(-0.49%)
Aug 20, 2010 1106 1148 1110 1134 0 -9.89(-0.86%)
Aug 19, 2010 1151 1183 1131 1143 0 -32.83(-2.79%)
Aug 18, 2010 1140 1193 1156 1176 0 +2.61(+0.22%)
Aug 17, 2010 1159 1191 1158 1174 0 +5.37(+0.46%)
Aug 16, 2010 1136 1174 1146 1168 0 +6.65(+0.57%)
Aug 13, 2010 1134 1184 1157 1162 0 -7.39(-0.63%)
Aug 12, 2010 1131 1183 1147 1169 0 -9.51(-0.81%)
Aug 11, 2010 1196 1229 1176 1179 0 -54.00(-4.38%)
Aug 10, 2010 1216 1259 1220 1233 0 -18.06(-1.44%)
Aug 09, 2010 1213 1255 1215 1251 0 +32.76(+2.69%)
Aug 06, 2010 1197 1230 1192 1218 0 -15.27(-1.24%)
Aug 05, 2010 1221 1254 1212 1233 0 -22.45(-1.79%)
Aug 04, 2010 1232 1275 1246 1256 0 +3.45(+0.28%)
Aug 03, 2010 1228 1277 1241 1252 0 -10.27(-0.81%)
Aug 02, 2010 1220 1270 1230 1262 0 +38.56(+3.15%)
Jul 30, 2010 1215 1241 1204 1224 0 -3.59(-0.29%)
Jul 29, 2010 1200 1247 1208 1227 0 +5.50(+0.45%)
Jul 28, 2010 1201 1243 1203 1222 0 -1.15(-0.09%)
Jul 27, 2010 1193 1270 1214 1223 0 +10.96(+0.90%)
Jul 26, 2010 1139 1218 1152 1212 0 +44.82(+3.84%)
Jul 23, 2010 1123 1184 1130 1167 0 +0.33(+0.03%)
Jul 22, 2010 1104 1173 1127 1167 0 +49.18(+4.40%)
Jul 21, 2010 1156 1197 1115 1118 0 -65.67(-5.55%)
Jul 20, 2010 1147 1188 1151 1183 0 -5.80(-0.49%)
Jul 19, 2010 1155 1206 1160 1189 0 +2.75(+0.23%)
Jul 16, 2010 1165 1241 1179 1186 0 -55.36(-4.46%)
Jul 15, 2010 1254 1265 1216 1242 0 -15.59(-1.24%)
Jul 14, 2010 1273 1282 1240 1257 0 -38.76(-2.99%)
Jul 13, 2010 1275 1305 1269 1296 0 +35.59(+2.82%)
Jul 12, 2010 1229 1277 1240 1261 0 +1.49(+0.12%)
Jul 09, 2010 1231 1265 1217 1259 0 +33.55(+2.74%)
Jul 08, 2010 1193 1231 1201 1226 0 +19.29(+1.60%)
Jul 07, 2010 1147 1209 1160 1206 0 +39.87(+3.42%)
Jul 06, 2010 1140 1199 1153 1166 0 +9.29(+0.80%)
Jul 02, 2010 1130 1188 1141 1157 0 -15.35(-1.31%)
Jul 01, 2010 1176 1217 1148 1172 0 -22.37(-1.87%)
Jun 30, 2010 1195 1241 1191 1195 0 -23.58(-1.94%)
Jun 29, 2010 1201 1249 1205 1218 0 -41.46(-3.29%)
Jun 25, 2010 1227 1265 1221 1260 0 +30.12(+2.45%)
Jun 24, 2010 1205 1260 1222 1230 0 -24.72(-1.97%)
Jun 23, 2010 1231 1271 1237 1254 0 -0.60(-0.05%)
Jun 22, 2010 1253 1288 1253 1255 0 -16.23(-1.28%)
Jun 21, 2010 1268 1297 1261 1271 0 -2.85(-0.22%)
Jun 18, 2010 1254 1286 1257 1274 0 +1.07(+0.08%)
Jun 17, 2010 1251 1289 1259 1273 0 -4.80(-0.38%)
Jun 16, 2010 1254 1295 1264 1278 0 -14.49(-1.12%)
Jun 15, 2010 1253 1298 1255 1292 0 +26.74(+2.11%)
Jun 14, 2010 1247 1291 1248 1266 0 +5.05(+0.40%)
Jun 11, 2010 1247 1264 1227 1261 0 -2.50(-0.20%)
Jun 10, 2010 1227 1266 1225 1263 0 +42.75(+3.50%)
Jun 09, 2010 1240 1266 1208 1220 0 -30.64(-2.45%)
Jun 08, 2010 1246 1262 1212 1251 0 +10.97(+0.88%)
Jun 07, 2010 1235 1283 1234 1240 0 -18.07(-1.44%)
Jun 04, 2010 1247 1307 1252 1258 0 -69.93(-5.27%)
Jun 03, 2010 1309 1353 1313 1328 0 -2.27(-0.17%)
Jun 02, 2010 1279 1335 1287 1330 0 +38.68(+2.99%)
Jun 01, 2010 1283 1338 1288 1292 0 -36.55(-2.75%)
May 28, 2010 1328 1328 1328 0 -29.79(-2.19%)
May 27, 2010 1306 1362 1308 1358 0 +55.57(+4.27%)
May 26, 2010 1288 1338 1295 1302 0 -4.00(-0.31%)
May 25, 2010 1235 1313 1243 1306 0 +15.46(+1.20%)
May 24, 2010 1306 1338 1287 1291 0 -41.81(-3.14%)
May 21, 2010 1283 1346 1273 1333 0 +29.18(+2.24%)
May 20, 2010 1295 1356 1300 1304 0 -80.52(-5.82%)
May 19, 2010 1358 1416 1357 1384 0 -12.77(-0.91%)
May 18, 2010 1434 1461 1374 1397 0 -42.27(-2.94%)
May 17, 2010 1415 1454 1398 1439 0 +2.93(+0.20%)
May 14, 2010 1429 1468 1414 1436 0 -49.26(-3.32%)
May 13, 2010 1478 1515 1477 1485 0 -8.30(-0.56%)
May 12, 2010 1463 1504 1469 1494 0 +20.00(+1.36%)
May 11, 2010 1483 1501 1455 1474 0 +19.11(+1.31%)
May 10, 2010 1423 1463 1417 1455 0 +69.59(+5.02%)
May 07, 2010 1402 1439 1360 1385 0 -25.54(-1.81%)
May 06, 2010 1405 1478 1332 1411 0 -29.99(-2.08%)
May 05, 2010 1455 1487 1422 1441 0 -21.37(-1.46%)
May 04, 2010 1475 1495 1447 1462 0 -39.40(-2.62%)
May 03, 2010 1496 1523 1480 1501 0 +0.44(+0.03%)
Apr 30, 2010 1495 1534 1479 1501 0 -10.43(-0.69%)
Apr 29, 2010 1484 1520 1465 1511 0 +39.23(+2.66%)
Apr 28, 2010 1470 1503 1459 1472 0 +6.79(+0.46%)
Apr 27, 2010 1484 1514 1454 1465 0 -40.45(-2.69%)
Apr 26, 2010 1534 1557 1493 1506 0 -39.33(-2.55%)
Apr 23, 2010 1527 1566 1514 1545 0 +1.78(+0.12%)
Apr 22, 2010 1495 1552 1495 1543 0 +19.48(+1.28%)
Apr 21, 2010 1486 1569 1481 1524 0 +12.55(+0.83%)
Apr 20, 2010 1453 1515 1438 1511 0 +46.57(+3.18%)
Apr 19, 2010 1439 1481 1429 1465 0 +1.31(+0.09%)
Apr 16, 2010 1493 1508 1432 1463 0 -45.61(-3.02%)
Apr 15, 2010 1508 1542 1490 1509 0 -13.56(-0.89%)
Apr 14, 2010 1474 1530 1475 1523 0 +50.90(+3.46%)
Apr 13, 2010 1476 1501 1461 1472 0 -32.68(-2.17%)
Apr 12, 2010 1478 1523 1483 1504 0 +15.19(+1.02%)
Apr 09, 2010 1476 1503 1471 1489 0 +3.20(+0.22%)
Apr 08, 2010 1444 1497 1446 1486 0 +20.87(+1.42%)
Apr 07, 2010 1480 1509 1449 1465 0 -12.75(-0.86%)
Apr 06, 2010 1420 1498 1424 1478 0 +60.30(+4.25%)
Apr 05, 2010 1398 1440 1397 1418 0 +17.32(+1.24%)
Apr 01, 2010 1400 1400 1400 0 +0.27(+0.02%)
Mar 31, 2010 1379 1416 1372 1400 0 +12.98(+0.94%)
Mar 30, 2010 1385 1397 1371 1387 0 +0.41(+0.03%)
Mar 29, 2010 1395 1406 1370 1387 0 -0.51(-0.04%)
Mar 26, 2010 1392 1425 1376 1387 0 -8.49(-0.61%)
Mar 25, 2010 1399 1440 1388 1396 0 -9.16(-0.65%)
Mar 24, 2010 1383 1420 1385 1405 0 -0.05(-0.00%)
Mar 23, 2010 1384 1412 1374 1405 0 +5.83(+0.42%)
Mar 22, 2010 1351 1407 1352 1399 0 +15.72(+1.14%)
Mar 19, 2010 1372 1403 1362 1383 0 +4.02(+0.29%)
Mar 18, 2010 1391 1404 1356 1379 0 -13.20(-0.95%)
Mar 17, 2010 1354 1401 1363 1392 0 +28.74(+2.11%)
Mar 16, 2010 1325 1367 1330 1364 0 +24.26(+1.81%)
Mar 15, 2010 1329 1347 1326 1339 0 -6.37(-0.47%)
Mar 12, 2010 1356 1368 1333 1346 0 -4.27(-0.32%)
Mar 11, 2010 1327 1357 1322 1350 0 +16.44(+1.23%)
Mar 10, 2010 1302 1359 1298 1334 0 +32.21(+2.48%)
Mar 09, 2010 1300 1318 1284 1301 0 -13.52(-1.03%)
Mar 08, 2010 1302 1324 1295 1315 0 +11.80(+0.91%)
Mar 05, 2010 1279 1308 1276 1303 0 +25.42(+1.99%)
Mar 04, 2010 1248 1285 1258 1278 0 +10.75(+0.85%)
Mar 03, 2010 1250 1281 1257 1267 0 +0.76(+0.06%)
Mar 02, 2010 1248 1289 1253 1266 0 -2.44(-0.19%)
Mar 01, 2010 1254 1288 1249 1269 0 +0.68(+0.05%)
Feb 26, 2010 1237 1286 1234 1268 0 -7.91(-0.62%)
Feb 25, 2010 1236 1281 1253 1276 0 -9.53(-0.74%)
Feb 24, 2010 1247 1300 1264 1285 0 +19.85(+1.57%)
Feb 23, 2010 1257 1293 1257 1265 0 -27.16(-2.10%)
Feb 22, 2010 1252 1302 1264 1293 0 +26.07(+2.06%)
Feb 19, 2010 1210 1275 1243 1267 0 +13.30(+1.06%)
Feb 18, 2010 1220 1260 1237 1253 0 +2.61(+0.21%)
Feb 17, 2010 1245 1275 1240 1251 0 -11.09(-0.88%)
Feb 16, 2010 1222 1268 1234 1262 0 +25.66(+2.08%)
Feb 12, 2010 1236 1236 1236 0 +1.81(+0.15%)
Feb 11, 2010 1208 1252 1221 1234 0 -0.41(-0.03%)
Feb 10, 2010 1186 1247 1208 1235 0 +15.36(+1.26%)
Feb 09, 2010 1187 1239 1208 1219 0 +18.83(+1.57%)
Feb 08, 2010 1185 1238 1192 1201 0 -14.72(-1.21%)
Feb 05, 2010 1177 1230 1178 1215 0 +14.25(+1.19%)
Feb 04, 2010 1199 1233 1186 1201 0 -32.69(-2.65%)
Feb 03, 2010 1218 1258 1219 1234 0 -24.67(-1.96%)
Feb 02, 2010 1244 1282 1244 1258 0 -5.65(-0.45%)
Feb 01, 2010 1228 1281 1239 1264 0 +14.84(+1.19%)
Jan 29, 2010 1262 1284 1242 1249 0 -16.75(-1.32%)
Jan 28, 2010 1272 1296 1241 1266 0 +8.92(+0.71%)
Jan 27, 2010 1217 1272 1222 1257 0 +27.86(+2.27%)
Jan 26, 2010 1222 1280 1218 1229 0 -35.62(-2.82%)
Jan 25, 2010 1251 1293 1236 1265 0 -9.72(-0.76%)
Jan 22, 2010 1263 1312 1258 1274 0 -32.60(-2.49%)
Jan 21, 2010 1290 1348 1280 1307 0 +20.72(+1.61%)
Jan 20, 2010 1239 1297 1243 1286 0 +13.71(+1.08%)
Jan 19, 2010 1228 1289 1244 1273 0 +7.24(+0.57%)
Jan 15, 2010 1265 1265 1265 0 -15.15(-1.18%)
Jan 14, 2010 1229 1288 1246 1281 0 +25.17(+2.00%)
Jan 13, 2010 1242 1271 1222 1255 0 +13.52(+1.09%)
Jan 12, 2010 1216 1261 1232 1242 0 -10.07(-0.80%)
Jan 11, 2010 1242 1273 1229 1252 0 -2.28(-0.18%)
Jan 08, 2010 1218 1266 1230 1254 0 +8.73(+0.70%)
Jan 07, 2010 1166 1255 1178 1245 0 +56.59(+4.76%)
Jan 06, 2010 1185 1205 1170 1189 0 +4.05(+0.34%)
Jan 05, 2010 1186 1206 1164 1185 0 -3.17(-0.27%)
Jan 04, 2010 3103 1198 1170 1188 0 +19.96(+1.71%)
Dec 31, 2009 1168 1168 1168 0 -6.94(-0.59%)
Dec 30, 2009 1164 1186 1163 1175 0 -4.20(-0.36%)
Dec 29, 2009 1168 1188 1171 1179 0 +0.32(+0.03%)
Dec 28, 2009 1175 1197 1169 1179 0 -9.02(-0.76%)
Dec 24, 2009 1158 1194 1174 1188 0 +9.60(+0.81%)
Dec 23, 2009 1182 1202 1170 1178 0 -10.86(-0.91%)
Dec 22, 2009 1172 1197 1175 1189 0 +9.86(+0.84%)
Dec 21, 2009 1166 1188 1164 1179 0 +9.57(+0.82%)
Dec 18, 2009 1143 1177 1142 1170 0 +21.79(+1.90%)
Dec 17, 2009 1132 1171 1134 1148 0 -6.20(-0.54%)
Dec 16, 2009 1142 1172 1142 1154 0 +0.81(+0.07%)
Dec 15, 2009 1143 1182 1145 1153 0 -24.23(-2.06%)
Dec 14, 2009 1163 1185 1154 1178 0 +10.52(+0.90%)
Dec 11, 2009 1155 1177 1150 1167 0 +5.67(+0.49%)
Dec 10, 2009 1161 1178 1149 1161 0 -5.12(-0.44%)
Dec 09, 2009 1169 1187 1156 1166 0 -11.74(-1.00%)
Dec 08, 2009 1153 1191 1151 1178 0 +1.51(+0.13%)
Dec 07, 2009 1171 1189 1162 1177 0 -8.38(-0.71%)
Dec 04, 2009 1169 1191 1156 1185 0 +34.60(+3.01%)
Dec 03, 2009 1173 1208 1147 1150 0 -35.57(-3.00%)
Dec 02, 2009 1155 1203 1167 1186 0 +17.44(+1.49%)
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.