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, 2013 1650 1650 1650 0 +2.37(+0.14%)
Dec 30, 2013 1646 1658 1639 1647 0 -5.43(-0.33%)
Dec 27, 2013 1656 1664 1642 1653 0 -2.51(-0.15%)
Dec 26, 2013 1652 1665 1646 1655 0 +2.10(+0.13%)
Dec 24, 2013 1653 1653 1653 0 +1.78(+0.11%)
Dec 23, 2013 1620 1655 1619 1652 0 +31.85(+1.97%)
Dec 20, 2013 1609 1632 1599 1620 0 +16.88(+1.05%)
Dec 19, 2013 1593 1617 1594 1603 0 -7.70(-0.48%)
Dec 18, 2013 1584 1614 1579 1610 0 +19.94(+1.25%)
Dec 17, 2013 1584 1604 1582 1591 0 -8.80(-0.55%)
Dec 16, 2013 1574 1607 1579 1599 0 +18.43(+1.17%)
Dec 13, 2013 1571 1592 1568 1581 0 -1.06(-0.07%)
Dec 12, 2013 1570 1597 1565 1582 0 +12.35(+0.79%)
Dec 11, 2013 1598 1603 1564 1570 0 -23.25(-1.46%)
Dec 10, 2013 1592 1615 1576 1593 0 -16.76(-1.04%)
Dec 09, 2013 1621 1632 1602 1610 0 -8.20(-0.51%)
Dec 06, 2013 1608 1634 1605 1618 0 +26.95(+1.69%)
Dec 05, 2013 1577 1603 1581 1591 0 -6.77(-0.42%)
Dec 04, 2013 1580 1619 1581 1598 0 +6.62(+0.42%)
Dec 03, 2013 1609 1618 1579 1591 0 -22.44(-1.39%)
Dec 02, 2013 1625 1644 1609 1613 0 -12.51(-0.77%)
Nov 29, 2013 1622 1640 1616 1626 0 -5.66(-0.35%)
Nov 27, 2013 1632 1632 1632 0 +6.07(+0.37%)
Nov 26, 2013 1624 1639 1612 1626 0 +0.07(+0.00%)
Nov 25, 2013 1612 1644 1614 1625 0 +4.50(+0.28%)
Nov 22, 2013 1605 1626 1593 1621 0 +18.14(+1.13%)
Nov 21, 2013 1571 1613 1575 1603 0 +25.85(+1.64%)
Nov 20, 2013 1570 1592 1566 1577 0 -1.30(-0.08%)
Nov 19, 2013 1575 1593 1565 1578 0 -5.20(-0.33%)
Nov 18, 2013 1588 1609 1574 1584 0 -9.60(-0.60%)
Nov 15, 2013 1591 1603 1581 1593 0 -1.47(-0.09%)
Nov 14, 2013 1584 1600 1575 1595 0 +26.26(+1.67%)
Nov 12, 2013 1578 1592 1557 1568 0 -19.23(-1.21%)
Nov 11, 2013 1585 1600 1574 1588 0 -10.14(-0.63%)
Nov 08, 2013 1526 1604 1529 1598 0 +67.04(+4.38%)
Nov 07, 2013 1551 1564 1526 1531 0 -23.31(-1.50%)
Nov 06, 2013 1559 1567 1538 1554 0 +0.82(+0.05%)
Nov 05, 2013 1534 1563 1532 1553 0 +5.34(+0.35%)
Nov 04, 2013 1547 1563 1535 1548 0 -1.17(-0.08%)
Nov 01, 2013 1537 1568 1532 1549 0 -2.03(-0.13%)
Oct 31, 2013 1548 1568 1540 1551 0 -4.20(-0.27%)
Oct 30, 2013 1555 1571 1548 1555 0 -2.22(-0.14%)
Oct 29, 2013 1551 1574 1544 1557 0 -7.59(-0.48%)
Oct 28, 2013 1547 1577 1543 1565 0 +9.75(+0.63%)
Oct 25, 2013 1560 1568 1538 1555 0 -2.67(-0.17%)
Oct 24, 2013 1549 1566 1537 1558 0 -0.07(-0.00%)
Oct 23, 2013 1539 1570 1533 1558 0 -0.05(-0.00%)
Oct 22, 2013 1546 1583 1528 1558 0 -19.84(-1.26%)
Oct 21, 2013 1571 1589 1562 1578 0 -5.67(-0.36%)
Oct 18, 2013 1563 1593 1553 1584 0 +14.29(+0.91%)
Oct 17, 2013 1540 1573 1542 1569 0 +13.18(+0.85%)
Oct 16, 2013 1537 1567 1533 1556 0 +23.36(+1.52%)
Oct 15, 2013 1543 1554 1527 1533 0 -17.84(-1.15%)
Oct 14, 2013 1516 1556 1522 1551 0 +12.40(+0.81%)
Oct 11, 2013 1499 1545 1496 1538 0 +28.07(+1.86%)
Oct 10, 2013 1490 1520 1491 1510 0 +32.88(+2.23%)
Oct 09, 2013 1471 1493 1467 1477 0 -1.55(-0.10%)
Oct 08, 2013 1475 1501 1475 1479 0 -8.10(-0.54%)
Oct 07, 2013 1491 1504 1485 1487 0 -22.45(-1.49%)
Oct 04, 2013 1493 1517 1488 1509 0 +15.58(+1.04%)
Oct 03, 2013 1483 1509 1481 1494 0 -5.87(-0.39%)
Oct 02, 2013 1493 1513 1488 1500 0 -15.10(-1.00%)
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.