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 (%)
Feb 28, 2018 2578 2601 2529 2531 0 -36.79(-1.43%)
Feb 27, 2018 2602 2638 2566 2568 0 -34.69(-1.33%)
Feb 26, 2018 2597 2608 2567 2602 0 +16.14(+0.62%)
Feb 23, 2018 2557 2591 2540 2586 0 +39.60(+1.55%)
Feb 22, 2018 2561 2577 2539 2547 0 -39.90(-1.54%)
Feb 21, 2018 2561 2621 2554 2587 0 +26.25(+1.03%)
Feb 20, 2018 2574 2603 2556 2560 0 -21.10(-0.82%)
Feb 16, 2018 2581 2581 2581 2581 0 +11.80(+0.46%)
Feb 15, 2018 2572 2582 2551 2570 0 +9.98(+0.39%)
Feb 14, 2018 2486 2565 2479 2560 0 +65.60(+2.63%)
Feb 13, 2018 2457 2503 2446 2494 0 +24.42(+0.99%)
Feb 12, 2018 2466 2503 2443 2470 0 +17.99(+0.73%)
Feb 09, 2018 2441 2473 2375 2452 0 +6.78(+0.28%)
Feb 08, 2018 2551 2568 2444 2445 0 -109.37(-4.28%)
Feb 07, 2018 2518 2572 2509 2554 0 +24.71(+0.98%)
Feb 06, 2018 2456 2550 2414 2530 0 -11.55(-0.45%)
Feb 05, 2018 2581 2621 2497 2541 0 -69.93(-2.68%)
Feb 02, 2018 2631 2671 2603 2611 0 -24.97(-0.95%)
Feb 01, 2018 2589 2640 2570 2636 0 +40.78(+1.57%)
Jan 31, 2018 2602 2626 2583 2595 0 -1.49(-0.06%)
Jan 30, 2018 2602 2622 2587 2597 0 -23.58(-0.90%)
Jan 29, 2018 2632 2655 2615 2620 0 -13.08(-0.50%)
Jan 26, 2018 2622 2638 2597 2633 0 +26.11(+1.00%)
Jan 25, 2018 2647 2651 2596 2607 0 -26.70(-1.01%)
Jan 24, 2018 2648 2669 2617 2634 0 -6.41(-0.24%)
Jan 23, 2018 2617 2658 2597 2640 0 +13.26(+0.50%)
Jan 22, 2018 2609 2634 2583 2627 0 +30.81(+1.19%)
Jan 19, 2018 2566 2606 2556 2596 0 +38.83(+1.52%)
Jan 18, 2018 2578 2596 2542 2557 0 -16.51(-0.64%)
Jan 17, 2018 2571 2592 2525 2574 0 +6.49(+0.25%)
Jan 16, 2018 2594 2613 2549 2567 0 -20.62(-0.80%)
Jan 12, 2018 2588 2588 2588 2588 0 +5.63(+0.22%)
Jan 11, 2018 2557 2588 2547 2582 0 +35.88(+1.41%)
Jan 10, 2018 2522 2577 2516 2547 0 +36.10(+1.44%)
Jan 09, 2018 2488 2534 2483 2510 0 +30.11(+1.21%)
Jan 08, 2018 2485 2496 2459 2480 0 -6.69(-0.27%)
Jan 05, 2018 2481 2495 2458 2487 0 +11.41(+0.46%)
Jan 04, 2018 2480 2507 2464 2476 0 +17.60(+0.72%)
Jan 03, 2018 2456 2474 2436 2458 0 +0.82(+0.03%)
Jan 02, 2018 2464 2474 2437 2457 0 +8.22(+0.34%)
Dec 29, 2017 2449 2449 2449 2449 0 -23.86(-0.96%)
Dec 28, 2017 2472 2483 2452 2473 0 +11.46(+0.47%)
Dec 27, 2017 2477 2479 2453 2461 0 -14.02(-0.57%)
Dec 26, 2017 2497 2513 2464 2475 0 -24.82(-0.99%)
Dec 22, 2017 2511 2515 2480 2500 0 -5.45(-0.22%)
Dec 21, 2017 2494 2519 2483 2506 0 +32.21(+1.30%)
Dec 20, 2017 2504 2516 2450 2474 0 -10.17(-0.41%)
Dec 19, 2017 2500 2512 2469 2484 0 -7.01(-0.28%)
Dec 18, 2017 2475 2505 2468 2491 0 +34.57(+1.41%)
Dec 15, 2017 2412 2485 2406 2456 0 +53.13(+2.21%)
Dec 14, 2017 2433 2449 2388 2403 0 -26.01(-1.07%)
Dec 13, 2017 2442 2470 2419 2429 0 -13.66(-0.56%)
Dec 12, 2017 2435 2457 2411 2443 0 +29.33(+1.22%)
Dec 11, 2017 2436 2450 2404 2413 0 -25.55(-1.05%)
Dec 08, 2017 2452 2460 2420 2439 0 -0.88(-0.04%)
Dec 07, 2017 2412 2456 2400 2440 0 +17.23(+0.71%)
Dec 06, 2017 2430 2454 2413 2423 0 -12.37(-0.51%)
Dec 05, 2017 2476 2493 2422 2435 0 -36.45(-1.47%)
Dec 04, 2017 2486 2509 2459 2471 0 +29.98(+1.23%)
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.