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, 2018 1816 1839 1781 1816 0 +8.25(+0.46%)
Dec 28, 2018 1805 1835 1786 1808 0 +6.98(+0.39%)
Dec 27, 2018 1781 1811 1738 1801 0 -7.21(-0.40%)
Dec 26, 2018 1725 1812 1697 1808 0 +88.93(+5.17%)
Dec 24, 2018 1747 1773 1714 1720 0 -42.22(-2.40%)
Dec 21, 2018 1774 1810 1753 1762 0 -15.65(-0.88%)
Dec 20, 2018 1764 1802 1753 1777 0 +4.22(+0.24%)
Dec 19, 2018 1828 1857 1762 1773 0 -54.28(-2.97%)
Dec 18, 2018 1858 1894 1815 1827 0 -22.97(-1.24%)
Dec 17, 2018 1850 1900 1839 1850 0 -13.47(-0.72%)
Dec 14, 2018 1886 1920 1857 1864 0 -37.57(-1.98%)
Dec 13, 2018 1964 1971 1891 1901 0 -63.32(-3.22%)
Dec 12, 2018 1981 1998 1940 1965 0 +22.36(+1.15%)
Dec 11, 2018 1990 2007 1936 1942 0 -25.82(-1.31%)
Dec 10, 2018 2014 2030 1943 1968 0 -53.04(-2.62%)
Dec 07, 2018 2048 2083 1999 2021 0 -27.99(-1.37%)
Dec 06, 2018 2034 2057 1993 2049 0 -25.41(-1.22%)
Dec 04, 2018 2189 2197 2055 2075 0 -126.87(-5.76%)
Dec 03, 2018 2228 2236 2177 2202 0 +6.65(+0.30%)
Nov 30, 2018 2163 2208 2159 2195 0 +27.27(+1.26%)
Nov 29, 2018 2172 2192 2152 2168 0 -20.67(-0.94%)
Nov 28, 2018 2172 2198 2136 2188 0 +20.56(+0.95%)
Nov 27, 2018 2164 2195 2151 2168 0 -8.96(-0.41%)
Nov 26, 2018 2163 2194 2148 2177 0 +41.03(+1.92%)
Nov 23, 2018 2110 2150 2100 2136 0 +8.41(+0.40%)
Nov 21, 2018 2127 2127 2127 2127 0 +7.98(+0.38%)
Nov 20, 2018 2137 2152 2102 2119 0 -35.60(-1.65%)
Nov 19, 2018 2159 2187 2130 2155 0 -4.14(-0.19%)
Nov 16, 2018 2158 2180 2139 2159 0 -14.37(-0.66%)
Nov 15, 2018 2126 2182 2110 2173 0 +27.59(+1.29%)
Nov 14, 2018 2213 2230 2120 2146 0 -51.03(-2.32%)
Nov 13, 2018 2203 2243 2189 2197 0 -0.65(-0.03%)
Nov 12, 2018 2228 2247 2193 2197 0 -32.82(-1.47%)
Nov 09, 2018 2264 2283 2216 2230 0 -40.13(-1.77%)
Nov 08, 2018 2252 2298 2244 2270 0 +9.79(+0.43%)
Nov 07, 2018 2267 2283 2215 2261 0 -3.89(-0.17%)
Nov 06, 2018 2233 2273 2223 2265 0 +27.41(+1.23%)
Nov 05, 2018 2240 2261 2216 2237 0 -1.05(-0.05%)
Nov 02, 2018 2249 2268 2211 2238 0 +11.09(+0.50%)
Nov 01, 2018 2210 2240 2198 2227 0 +26.92(+1.22%)
Oct 31, 2018 2190 2236 2177 2200 0 +36.21(+1.67%)
Oct 30, 2018 2155 2176 2119 2164 0 +14.78(+0.69%)
Oct 29, 2018 2129 2180 2116 2149 0 +50.28(+2.40%)
Oct 26, 2018 2082 2124 2064 2099 0 +64.68(+3.18%)
Oct 24, 2018 2129 2140 2029 2034 0 -102.86(-4.81%)
Oct 23, 2018 2086 2162 2077 2137 0 -2.02(-0.09%)
Oct 22, 2018 2205 2220 2131 2139 0 -61.37(-2.79%)
Oct 19, 2018 2219 2255 2192 2200 0 -27.02(-1.21%)
Oct 18, 2018 2262 2289 2219 2227 0 -41.84(-1.84%)
Oct 17, 2018 2246 2296 2209 2269 0 +15.93(+0.71%)
Oct 16, 2018 2259 2277 2214 2253 0 +1.15(+0.05%)
Oct 15, 2018 2255 2284 2238 2252 0 -3.88(-0.17%)
Oct 12, 2018 2335 2339 2202 2256 0 -50.92(-2.21%)
Oct 11, 2018 2367 2386 2301 2307 0 -73.02(-3.07%)
Oct 10, 2018 2417 2445 2377 2380 0 -38.42(-1.59%)
Oct 09, 2018 2422 2440 2405 2418 0 -11.20(-0.46%)
Oct 08, 2018 2409 2444 2398 2430 0 +18.47(+0.77%)
Oct 05, 2018 2441 2446 2397 2411 0 -20.18(-0.83%)
Oct 04, 2018 2426 2468 2409 2431 0 +7.89(+0.33%)
Oct 03, 2018 2380 2435 2372 2423 0 +56.89(+2.40%)
Oct 02, 2018 2373 2395 2350 2367 0 -7.70(-0.32%)
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.