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 (%)
Dec 31, 2015 1647 1647 1647 1647 0 -15.96(-0.96%)
Dec 30, 2015 1678 1683 1656 1663 0 -18.08(-1.08%)
Dec 29, 2015 1671 1690 1663 1681 0 +20.30(+1.22%)
Dec 28, 2015 1659 1670 1635 1660 0 -7.95(-0.48%)
Dec 24, 2015 1668 1668 1668 1668 0 +9.18(+0.55%)
Dec 23, 2015 1646 1664 1636 1659 0 +22.93(+1.40%)
Dec 22, 2015 1636 1642 1604 1636 0 +10.35(+0.64%)
Dec 21, 2015 1623 1638 1603 1626 0 +10.47(+0.65%)
Dec 18, 2015 1639 1653 1600 1615 0 -45.07(-2.71%)
Dec 17, 2015 1694 1704 1654 1661 0 -27.60(-1.63%)
Dec 16, 2015 1679 1698 1643 1688 0 +23.09(+1.39%)
Dec 15, 2015 1638 1678 1631 1665 0 +45.85(+2.83%)
Dec 14, 2015 1625 1643 1594 1619 0 -1.64(-0.10%)
Dec 11, 2015 1628 1645 1605 1621 0 -37.65(-2.27%)
Dec 10, 2015 1645 1678 1631 1658 0 +13.07(+0.79%)
Dec 09, 2015 1663 1682 1626 1645 0 -27.41(-1.64%)
Dec 08, 2015 1702 1710 1662 1673 0 -45.82(-2.67%)
Dec 07, 2015 1751 1759 1708 1719 0 -39.06(-2.22%)
Dec 04, 2015 1725 1765 1714 1758 0 +36.62(+2.13%)
Dec 03, 2015 1754 1762 1715 1721 0 -22.47(-1.29%)
Dec 02, 2015 1779 1783 1739 1744 0 -32.26(-1.82%)
Dec 01, 2015 1775 1788 1756 1776 0 +10.20(+0.58%)
Nov 30, 2015 1771 1778 1751 1766 0 -2.62(-0.15%)
Nov 27, 2015 1763 1774 1747 1768 0 +4.49(+0.25%)
Nov 25, 2015 1764 1764 1764 1764 0 -1.20(-0.07%)
Nov 24, 2015 1744 1771 1738 1765 0 +9.99(+0.57%)
Nov 23, 2015 1755 1771 1754 1755 0 +0.49(+0.03%)
Nov 20, 2015 1752 1761 1744 1754 0 +2.62(+0.15%)
Nov 19, 2015 1749 1764 1722 1752 0 -1.30(-0.07%)
Nov 18, 2015 1733 1755 1716 1753 0 +26.86(+1.56%)
Nov 17, 2015 1728 1750 1716 1726 0 +5.22(+0.30%)
Nov 16, 2015 1694 1723 1685 1721 0 +20.36(+1.20%)
Nov 13, 2015 1714 1726 1691 1701 0 -17.07(-0.99%)
Nov 12, 2015 1741 1746 1710 1718 0 -35.08(-2.00%)
Nov 11, 2015 1778 1788 1747 1753 0 -18.64(-1.05%)
Nov 10, 2015 1757 1779 1740 1772 0 +12.36(+0.70%)
Nov 09, 2015 1774 1791 1744 1759 0 -14.22(-0.80%)
Nov 06, 2015 1746 1790 1742 1773 0 +55.96(+3.26%)
Nov 05, 2015 1693 1729 1686 1717 0 +25.32(+1.50%)
Nov 04, 2015 1689 1700 1677 1692 0 +8.06(+0.48%)
Nov 03, 2015 1678 1698 1670 1684 0 +1.01(+0.06%)
Nov 02, 2015 1659 1689 1650 1683 0 +33.26(+2.02%)
Oct 30, 2015 1686 1696 1634 1650 0 -41.05(-2.43%)
Oct 29, 2015 1696 1717 1684 1691 0 -6.13(-0.36%)
Oct 28, 2015 1633 1701 1631 1697 0 +66.61(+4.09%)
Oct 27, 2015 1637 1652 1617 1630 0 -15.92(-0.97%)
Oct 26, 2015 1657 1669 1631 1646 0 -13.01(-0.78%)
Oct 23, 2015 1641 1667 1626 1659 0 +29.54(+1.81%)
Oct 22, 2015 1611 1649 1605 1630 0 +29.97(+1.87%)
Oct 21, 2015 1626 1646 1598 1600 0 -31.34(-1.92%)
Oct 20, 2015 1611 1641 1599 1631 0 +33.45(+2.09%)
Oct 19, 2015 1595 1619 1586 1598 0 -3.14(-0.20%)
Oct 16, 2015 1592 1619 1568 1601 0 -6.65(-0.41%)
Oct 15, 2015 1581 1611 1569 1607 0 +37.25(+2.37%)
Oct 14, 2015 1609 1612 1561 1570 0 -39.21(-2.44%)
Oct 13, 2015 1620 1634 1607 1609 0 -14.87(-0.92%)
Oct 12, 2015 1615 1631 1605 1624 0 +7.03(+0.43%)
Oct 09, 2015 1637 1647 1610 1617 0 -19.83(-1.21%)
Oct 08, 2015 1620 1641 1607 1637 0 +12.21(+0.75%)
Oct 07, 2015 1613 1633 1598 1625 0 +25.18(+1.57%)
Oct 06, 2015 1597 1610 1586 1600 0 -0.26(-0.02%)
Oct 05, 2015 1580 1608 1569 1600 0 +30.58(+1.95%)
Oct 02, 2015 1556 1573 1513 1569 0 -20.15(-1.27%)
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.