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%)
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.