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, 2010 1280 1306 1280 1291 0 -3.16(-0.24%)
Dec 30, 2010 1282 1304 1284 1294 0 -0.39(-0.03%)
Dec 29, 2010 1268 1301 1279 1295 0 +6.82(+0.53%)
Dec 28, 2010 1269 1295 1271 1288 0 +8.00(+0.63%)
Dec 27, 2010 1242 1288 1257 1280 0 +6.76(+0.53%)
Dec 23, 2010 1276 1301 1267 1273 0 -21.61(-1.67%)
Dec 22, 2010 1239 1310 1239 1295 0 +60.77(+4.92%)
Dec 21, 2010 1203 1240 1207 1234 0 +24.30(+2.01%)
Dec 20, 2010 1188 1225 1199 1210 0 +8.50(+0.71%)
Dec 17, 2010 1184 1225 1190 1201 0 -0.21(-0.02%)
Dec 16, 2010 1177 1215 1180 1201 0 +3.21(+0.27%)
Dec 15, 2010 1200 1228 1185 1198 0 +4.34(+0.36%)
Dec 14, 2010 1193 1229 1184 1194 0 -15.24(-1.26%)
Dec 10, 2010 1184 1217 1190 1209 0 +6.20(+0.52%)
Dec 09, 2010 1173 1212 1179 1203 0 +18.10(+1.53%)
Dec 08, 2010 1138 1201 1149 1185 0 +31.55(+2.74%)
Dec 07, 2010 1155 1177 1145 1153 0 -0.44(-0.04%)
Dec 06, 2010 1134 1162 1134 1154 0 +1.03(+0.09%)
Dec 03, 2010 1131 1156 1122 1153 0 +7.70(+0.67%)
Dec 02, 2010 1108 1152 1102 1145 0 +37.10(+3.35%)
Dec 01, 2010 1082 1112 1078 1108 0 +39.05(+3.65%)
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%)
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.