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, 2012 1176 1181 1160 1170 0 -4.61(-0.39%)
Nov 29, 2012 1162 1184 1165 1175 0 +7.20(+0.62%)
Nov 28, 2012 1148 1171 1142 1167 0 +1.82(+0.16%)
Nov 27, 2012 1159 1186 1161 1166 0 -7.93(-0.68%)
Nov 26, 2012 1163 1182 1159 1173 0 -7.66(-0.65%)
Nov 24, 2012 1141 1182 1157 1181 0 +0.00(+0.00%)
Nov 23, 2012 1141 1182 1157 1181 0 +22.31(+1.93%)
Nov 21, 2012 1159 1159 1159 0 -3.62(-0.31%)
Nov 20, 2012 1142 1169 1139 1162 0 +11.29(+0.98%)
Nov 19, 2012 1125 1157 1134 1151 0 +25.15(+2.23%)
Nov 16, 2012 1101 1136 1103 1126 0 +9.18(+0.82%)
Nov 15, 2012 1107 1133 1104 1117 0 +1.13(+0.10%)
Nov 14, 2012 1126 1146 1112 1116 0 -19.94(-1.76%)
Nov 13, 2012 1139 1162 1133 1136 0 -16.97(-1.47%)
Nov 12, 2012 1147 1163 1137 1153 0 +10.53(+0.92%)
Nov 09, 2012 1132 1157 1128 1142 0 +8.42(+0.74%)
Nov 08, 2012 1149 1170 1131 1134 0 -20.17(-1.75%)
Nov 07, 2012 1167 1189 1150 1154 0 -47.51(-3.95%)
Nov 06, 2012 1175 1208 1175 1201 0 +26.38(+2.25%)
Nov 05, 2012 1173 1182 1160 1175 0 -4.44(-0.38%)
Nov 02, 2012 1187 1205 1174 1179 0 -14.94(-1.25%)
Nov 01, 2012 1163 1201 1166 1194 0 +15.99(+1.36%)
Oct 31, 2012 1169 1189 1156 1178 0 +1.96(+0.17%)
Oct 26, 2012 1176 1176 1176 0 -5.32(-0.45%)
Oct 25, 2012 1162 1187 1158 1182 0 +17.73(+1.52%)
Oct 24, 2012 1163 1184 1151 1164 0 +0.90(+0.08%)
Oct 23, 2012 1148 1177 1142 1163 0 -36.17(-3.02%)
Oct 19, 2012 1207 1217 1180 1199 0 -14.67(-1.21%)
Oct 18, 2012 1217 1233 1204 1214 0 -1.66(-0.14%)
Oct 17, 2012 1192 1226 1196 1216 0 +16.69(+1.39%)
Oct 16, 2012 1214 1235 1191 1199 0 -26.58(-2.17%)
Oct 15, 2012 1217 1234 1206 1225 0 +9.45(+0.78%)
Oct 12, 2012 1234 1253 1210 1216 0 -43.99(-3.49%)
Oct 11, 2012 1255 1270 1253 1260 0 +8.59(+0.69%)
Oct 10, 2012 1227 1259 1236 1251 0 +11.16(+0.90%)
Oct 09, 2012 1241 1259 1234 1240 0 -12.60(-1.01%)
Oct 08, 2012 1241 1266 1245 1253 0 -8.79(-0.70%)
Oct 06, 2012 1264 1280 1253 1262 0 +0.00(+0.00%)
Oct 05, 2012 1251 1280 1253 1262 0 +7.54(+0.60%)
Oct 04, 2012 1230 1265 1233 1254 0 +19.06(+1.54%)
Oct 03, 2012 1208 1252 1221 1235 0 +6.51(+0.53%)
Oct 02, 2012 1232 1237 1218 1229 0 +3.99(+0.33%)
Oct 01, 2012 1236 1247 1218 1225 0 -3.22(-0.26%)
Sep 28, 2012 1227 1242 1223 1228 0 -14.15(-1.14%)
Sep 27, 2012 1224 1251 1226 1242 0 +21.21(+1.74%)
Sep 26, 2012 1206 1237 1212 1221 0 -8.48(-0.69%)
Sep 25, 2012 1242 1266 1227 1229 0 -25.39(-2.02%)
Sep 24, 2012 1221 1267 1241 1255 0 -2.79(-0.22%)
Sep 21, 2012 1264 1283 1253 1257 0 -4.05(-0.32%)
Sep 20, 2012 1235 1269 1239 1261 0 -10.67(-0.84%)
Sep 19, 2012 1242 1282 1244 1272 0 +23.38(+1.87%)
Sep 18, 2012 1246 1263 1238 1249 0 -5.46(-0.44%)
Sep 17, 2012 1267 1278 1246 1254 0 -23.91(-1.87%)
Sep 14, 2012 1265 1291 1257 1278 0 +15.81(+1.25%)
Sep 13, 2012 1226 1270 1220 1262 0 +31.23(+2.54%)
Sep 12, 2012 1226 1242 1220 1231 0 +2.89(+0.24%)
Sep 11, 2012 1226 1243 1215 1228 0 -0.99(-0.08%)
Sep 10, 2012 1226 1247 1224 1229 0 +0.74(+0.06%)
Sep 07, 2012 1223 1237 1213 1228 0 +11.40(+0.94%)
Sep 06, 2012 1187 1222 1190 1217 0 +31.47(+2.65%)
Sep 05, 2012 1172 1193 1175 1186 0 +0.28(+0.02%)
Sep 04, 2012 1160 1189 1166 1185 0 +11.28(+0.96%)
Aug 31, 2012 1174 1174 1174 0 -7.28(-0.62%)
Aug 30, 2012 1171 1189 1172 1181 0 -10.62(-0.89%)
Aug 29, 2012 1167 1202 1179 1192 0 +7.31(+0.62%)
Aug 27, 2012 1176 1200 1176 1185 0 -2.23(-0.19%)
Aug 24, 2012 1143 1194 1163 1187 0 +16.19(+1.38%)
Aug 23, 2012 1173 1189 1165 1171 0 -14.23(-1.20%)
Aug 22, 2012 1170 1197 1174 1185 0 -2.50(-0.21%)
Aug 21, 2012 1179 1210 1182 1187 0 -7.15(-0.60%)
Aug 20, 2012 1175 1202 1184 1194 0 -1.29(-0.11%)
Aug 17, 2012 1179 1198 1182 1196 0 +8.07(+0.68%)
Aug 16, 2012 1163 1193 1168 1188 0 +9.98(+0.85%)
Aug 15, 2012 1161 1182 1165 1178 0 +4.78(+0.41%)
Aug 14, 2012 1164 1188 1164 1173 0 +2.34(+0.20%)
Aug 13, 2012 1148 1174 1151 1171 0 +2.09(+0.18%)
Aug 11, 2012 1162 1172 1155 1168 0 +0.00(+0.00%)
Aug 10, 2012 1162 1172 1155 1168 0 -0.55(-0.05%)
Aug 09, 2012 1152 1178 1158 1169 0 -2.48(-0.21%)
Aug 08, 2012 1153 1182 1162 1172 0 -1.18(-0.10%)
Aug 07, 2012 1163 1189 1163 1173 0 +3.94(+0.34%)
Aug 06, 2012 1153 1183 1164 1169 0 +3.15(+0.27%)
Aug 03, 2012 1142 1174 1139 1166 0 +35.08(+3.10%)
Aug 02, 2012 1128 1150 1121 1131 0 -16.16(-1.41%)
Aug 01, 2012 1156 1179 1144 1147 0 -19.97(-1.71%)
Jul 31, 2012 1152 1181 1159 1167 0 -2.36(-0.20%)
Jul 30, 2012 1158 1183 1164 1169 0 -5.54(-0.47%)
Jul 27, 2012 1151 1188 1145 1175 0 +13.21(+1.14%)
Jul 26, 2012 1161 1177 1148 1161 0 +7.08(+0.61%)
Jul 25, 2012 1136 1168 1134 1154 0 +15.23(+1.34%)
Jul 24, 2012 1122 1160 1124 1139 0 +13.05(+1.16%)
Jul 23, 2012 1103 1135 1108 1126 0 -12.93(-1.14%)
Jul 20, 2012 1134 1166 1131 1139 0 -25.86(-2.22%)
Jul 19, 2012 1172 1188 1156 1165 0 -14.59(-1.24%)
Jul 18, 2012 1172 1195 1169 1179 0 -8.08(-0.68%)
Jul 17, 2012 1168 1194 1161 1187 0 +19.91(+1.71%)
Jul 16, 2012 1150 1178 1160 1168 0 -7.30(-0.62%)
Jul 14, 2012 1138 1179 1143 1175 0 +0.00(+0.00%)
Jul 13, 2012 1138 1179 1143 1175 0 +31.97(+2.80%)
Jul 12, 2012 1138 1151 1128 1143 0 -5.02(-0.44%)
Jul 11, 2012 1135 1154 1129 1148 0 +13.95(+1.23%)
Jul 10, 2012 1150 1160 1123 1134 0 -14.56(-1.27%)
Jul 09, 2012 1143 1160 1132 1149 0 -6.71(-0.58%)
Jul 06, 2012 1140 1164 1142 1155 0 -8.50(-0.73%)
Jul 05, 2012 1151 1180 1158 1164 0 -12.66(-1.08%)
Jul 03, 2012 1176 1176 1176 0 +8.33(+0.71%)
Jul 02, 2012 1149 1170 1142 1168 0 +16.69(+1.45%)
Jun 30, 2012 1146 1160 1137 1151 0 -0.97(-0.08%)
Jun 29, 2012 1146 1160 1137 1152 0 +27.13(+2.41%)
Jun 28, 2012 1088 1130 1090 1125 0 +8.73(+0.78%)
Jun 27, 2012 1096 1120 1091 1116 0 +15.74(+1.43%)
Jun 26, 2012 1089 1118 1083 1101 0 +3.78(+0.34%)
Jun 25, 2012 1099 1113 1088 1097 0 -28.59(-2.54%)
Jun 22, 2012 1092 1133 1103 1126 0 +22.75(+2.06%)
Jun 21, 2012 1136 1144 1098 1103 0 -32.77(-2.89%)
Jun 20, 2012 1125 1145 1120 1136 0 -1.16(-0.10%)
Jun 19, 2012 1118 1146 1115 1137 0 +18.73(+1.68%)
Jun 18, 2012 1090 1125 1093 1118 0 +12.10(+1.09%)
Jun 15, 2012 1084 1110 1082 1106 0 +15.62(+1.43%)
Jun 14, 2012 1067 1096 1068 1090 0 +19.95(+1.86%)
Jun 13, 2012 1055 1089 1058 1070 0 -2.06(-0.19%)
Jun 12, 2012 1056 1077 1043 1072 0 +17.85(+1.69%)
Jun 11, 2012 1086 1097 1053 1055 0 -25.78(-2.39%)
Jun 08, 2012 1062 1086 1049 1080 0 +11.76(+1.10%)
Jun 07, 2012 1060 1087 1056 1069 0 +13.09(+1.24%)
Jun 06, 2012 1027 1059 1026 1055 0 +29.25(+2.85%)
Jun 05, 2012 1015 1038 1012 1026 0 +5.15(+0.50%)
Jun 04, 2012 1043 1055 1010 1021 0 -31.22(-2.97%)
Jun 02, 2012 1064 1086 1047 1052 0 +0.00(+0.00%)
Jun 01, 2012 1064 1086 1047 1052 0 -51.99(-4.71%)
May 31, 2012 1095 1115 1079 1104 0 +10.00(+0.91%)
May 30, 2012 1112 1117 1090 1094 0 -31.40(-2.79%)
May 29, 2012 1108 1130 1103 1126 0 +17.10(+1.54%)
May 25, 2012 1109 1109 1109 0 -3.56(-0.32%)
May 24, 2012 1093 1120 1093 1112 0 +6.39(+0.58%)
May 23, 2012 1086 1112 1077 1106 0 +4.28(+0.39%)
May 22, 2012 1086 1122 1089 1101 0 +6.54(+0.60%)
May 21, 2012 1093 1109 1082 1095 0 +9.44(+0.87%)
May 18, 2012 1069 1107 1079 1085 0 -9.53(-0.87%)
May 17, 2012 1089 1125 1091 1095 0 -17.28(-1.55%)
May 16, 2012 1112 1141 1106 1112 0 -8.85(-0.79%)
May 15, 2012 1116 1147 1110 1121 0 -10.33(-0.91%)
May 14, 2012 1119 1151 1126 1131 0 -20.93(-1.82%)
May 11, 2012 1133 1166 1132 1152 0 -5.89(-0.51%)
May 10, 2012 1136 1170 1146 1158 0 +16.15(+1.41%)
May 09, 2012 1127 1154 1126 1142 0 -17.80(-1.53%)
May 08, 2012 1148 1166 1140 1160 0 +3.01(+0.26%)
May 07, 2012 1124 1171 1143 1157 0 +7.97(+0.69%)
May 04, 2012 1156 1177 1143 1149 0 -30.17(-2.56%)
May 03, 2012 1160 1188 1159 1179 0 +5.76(+0.49%)
May 02, 2012 1155 1181 1153 1173 0 +0.91(+0.08%)
May 01, 2012 1162 1195 1160 1172 0 +6.69(+0.57%)
Apr 30, 2012 1168 1189 1159 1166 0 -23.23(-1.95%)
Apr 27, 2012 1170 1198 1162 1189 0 +1.09(+0.09%)
Apr 26, 2012 1160 1194 1166 1188 0 +10.56(+0.90%)
Apr 25, 2012 1167 1189 1153 1177 0 +23.53(+2.04%)
Apr 24, 2012 1120 1162 1118 1154 0 +31.82(+2.84%)
Apr 23, 2012 1095 1132 1102 1122 0 -8.46(-0.75%)
Apr 20, 2012 1123 1150 1119 1130 0 +1.80(+0.16%)
Apr 19, 2012 1119 1153 1114 1129 0 -15.85(-1.38%)
Apr 18, 2012 1143 1162 1136 1145 0 -16.28(-1.40%)
Apr 17, 2012 1145 1175 1146 1161 0 +22.02(+1.93%)
Apr 16, 2012 1123 1149 1115 1139 0 +15.17(+1.35%)
Apr 13, 2012 1147 1155 1114 1124 0 -34.31(-2.96%)
Apr 12, 2012 1130 1163 1140 1158 0 +14.28(+1.25%)
Apr 11, 2012 1125 1149 1127 1144 0 +23.29(+2.08%)
Apr 10, 2012 1115 1144 1105 1120 0 -18.89(-1.66%)
Apr 09, 2012 1128 1155 1129 1139 0 -27.36(-2.35%)
Apr 05, 2012 1143 1181 1155 1167 0 -9.75(-0.83%)
Apr 04, 2012 1166 1196 1168 1176 0 -25.00(-2.08%)
Apr 03, 2012 1180 1207 1181 1201 0 +1.85(+0.15%)
Apr 02, 2012 1180 1205 1175 1199 0 +10.18(+0.86%)
Mar 30, 2012 1184 1203 1175 1189 0 +5.63(+0.48%)
Mar 29, 2012 1164 1189 1161 1184 0 -9.41(-0.79%)
Mar 28, 2012 1187 1205 1176 1193 0 +2.94(+0.25%)
Mar 27, 2012 1183 1209 1185 1190 0 -6.73(-0.56%)
Mar 26, 2012 1174 1201 1178 1197 0 +22.77(+1.94%)
Mar 23, 2012 1136 1177 1147 1174 0 +7.08(+0.61%)
Mar 22, 2012 1163 1182 1155 1167 0 -23.21(-1.95%)
Mar 21, 2012 1182 1200 1178 1190 0 +7.21(+0.61%)
Mar 20, 2012 1156 1192 1163 1183 0 +0.60(+0.05%)
Mar 19, 2012 1175 1202 1161 1182 0 +5.12(+0.43%)
Mar 16, 2012 1178 1201 1168 1177 0 -1.34(-0.11%)
Mar 15, 2012 1151 1192 1144 1179 0 +26.19(+2.27%)
Mar 14, 2012 1134 1168 1131 1152 0 +20.11(+1.78%)
Mar 13, 2012 1090 1136 1098 1132 0 +34.00(+3.10%)
Mar 12, 2012 1108 1113 1090 1098 0 -11.43(-1.03%)
Mar 09, 2012 1077 1121 1089 1110 0 +16.48(+1.51%)
Mar 08, 2012 1076 1104 1076 1093 0 +8.89(+0.82%)
Mar 07, 2012 1063 1091 1068 1084 0 +15.24(+1.43%)
Mar 06, 2012 1062 1087 1061 1069 0 -27.48(-2.51%)
Mar 05, 2012 1075 1104 1079 1097 0 +3.92(+0.36%)
Mar 02, 2012 1085 1113 1078 1093 0 -2.77(-0.25%)
Mar 01, 2012 1092 1113 1085 1096 0 +4.40(+0.40%)
Feb 29, 2012 1095 1116 1086 1091 0 -8.88(-0.81%)
Feb 28, 2012 1088 1115 1089 1100 0 -3.72(-0.34%)
Feb 27, 2012 1083 1112 1077 1104 0 +6.51(+0.59%)
Feb 24, 2012 1112 1118 1089 1097 0 -14.33(-1.29%)
Feb 23, 2012 1082 1121 1075 1112 0 +21.21(+1.95%)
Feb 22, 2012 1112 1116 1084 1090 0 -26.23(-2.35%)
Feb 21, 2012 1108 1132 1102 1117 0 -6.40(-0.57%)
Feb 17, 2012 1123 1123 1123 0 +4.35(+0.39%)
Feb 16, 2012 1081 1123 1084 1119 0 +26.67(+2.44%)
Feb 15, 2012 1070 1108 1079 1092 0 +4.43(+0.41%)
Feb 14, 2012 1086 1101 1075 1087 0 -12.35(-1.12%)
Feb 13, 2012 1084 1106 1086 1100 0 +16.54(+1.53%)
Feb 10, 2012 1071 1095 1071 1083 0 -11.28(-1.03%)
Feb 09, 2012 1073 1104 1079 1095 0 +6.77(+0.62%)
Feb 08, 2012 1070 1101 1075 1088 0 +0.66(+0.06%)
Feb 07, 2012 1074 1097 1077 1087 0 -3.19(-0.29%)
Feb 06, 2012 1084 1102 1080 1090 0 -10.58(-0.96%)
Feb 03, 2012 1077 1111 1080 1101 0 +29.83(+2.79%)
Feb 02, 2012 1043 1079 1047 1071 0 +11.68(+1.10%)
Feb 01, 2012 1035 1071 1042 1059 0 +18.74(+1.80%)
Jan 31, 2012 1046 1052 1026 1041 0 +4.52(+0.44%)
Jan 30, 2012 1034 1048 1021 1036 0 -7.63(-0.73%)
Jan 27, 2012 1029 1053 1021 1044 0 +5.31(+0.51%)
Jan 26, 2012 1051 1077 1024 1038 0 -29.13(-2.73%)
Jan 25, 2012 1055 1084 1039 1068 0 +4.26(+0.40%)
Jan 24, 2012 1035 1071 1028 1063 0 +13.43(+1.28%)
Jan 23, 2012 1033 1063 1037 1050 0 +0.57(+0.05%)
Jan 20, 2012 1015 1054 1022 1049 0 +10.85(+1.04%)
Jan 19, 2012 1029 1053 1029 1038 0 -0.47(-0.05%)
Jan 18, 2012 1012 1047 1015 1039 0 +8.75(+0.85%)
Jan 17, 2012 1023 1050 1022 1030 0 -2.09(-0.20%)
Jan 13, 2012 1032 1032 1032 0 +0.79(+0.08%)
Jan 12, 2012 1022 1042 1013 1032 0 -3.05(-0.29%)
Jan 11, 2012 1012 1041 1012 1035 0 +5.71(+0.55%)
Jan 10, 2012 1020 1041 1013 1029 0 +16.94(+1.67%)
Jan 09, 2012 986.89 1025 992.48 1012 0 +16.30(+1.64%)
Jan 06, 2012 986.76 1010 979.16 995.61 0 -6.29(-0.63%)
Jan 05, 2012 954.23 1016 963.57 1002 0 +21.39(+2.18%)
Jan 04, 2012 959.88 986.17 957.21 980.51 0 +20.09(+2.09%)
Dec 30, 2011 965.00 975.07 953.05 960.42 0 -11.91(-1.22%)
Dec 29, 2011 953.99 976.73 951.88 972.33 0 +17.67(+1.85%)
Dec 28, 2011 970.08 976.72 944.21 954.66 0 -18.79(-1.93%)
Dec 27, 2011 966.97 982.98 959.33 973.45 0 -0.71(-0.07%)
Dec 23, 2011 974.16 974.16 974.16 0 +24.97(+2.63%)
Dec 21, 2011 930.26 953.12 921.69 949.19 0 +12.76(+1.36%)
Dec 20, 2011 909.73 941.80 908.61 936.42 0 +42.21(+4.72%)
Dec 19, 2011 916.01 928.05 887.64 894.22 0 -22.13(-2.42%)
Dec 16, 2011 911.69 936.23 904.75 916.35 0 +6.70(+0.74%)
Dec 15, 2011 910.83 921.23 896.98 909.65 0 +9.15(+1.02%)
Dec 14, 2011 893.21 917.02 888.35 900.50 0 -6.17(-0.68%)
Dec 13, 2011 921.00 938.65 895.42 906.67 0 -9.94(-1.08%)
Dec 12, 2011 913.07 924.85 902.33 916.61 0 -16.38(-1.76%)
Dec 09, 2011 885.78 938.52 903.30 932.98 0 +30.00(+3.32%)
Dec 08, 2011 910.39 926.67 890.89 902.98 0 -28.68(-3.08%)
Dec 07, 2011 910.41 939.73 900.32 931.66 0 +5.53(+0.60%)
Dec 06, 2011 924.29 943.03 915.91 926.13 0 -12.41(-1.32%)
Dec 05, 2011 924.22 951.25 925.41 938.54 0 +17.81(+1.93%)
Dec 02, 2011 908.56 945.30 911.23 920.73 0 +12.70(+1.40%)
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.