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 27, 2009 919.12 985.93 897.78 929.68 0 -38.24(-3.95%)
Feb 26, 2009 974.34 1031 934.28 967.92 0 +20.30(+2.14%)
Feb 25, 2009 917.87 994.44 863.68 947.62 0 +22.96(+2.48%)
Feb 24, 2009 857.10 935.79 831.21 924.66 0 +75.51(+8.89%)
Feb 23, 2009 895.80 916.88 838.62 849.14 0 -21.80(-2.50%)
Feb 20, 2009 838.87 903.40 808.97 870.95 0 +10.18(+1.18%)
Feb 19, 2009 909.28 922.81 854.58 860.76 0 -39.24(-4.36%)
Feb 18, 2009 935.45 951.84 883.54 900.00 0 -16.59(-1.81%)
Feb 17, 2009 928.18 958.06 897.49 916.59 0 -49.85(-5.16%)
Feb 16, 2009 991.81 1015 957.24 966.44 0 +0.00(+0.00%)
Feb 13, 2009 991.81 1015 957.24 966.44 0 -30.35(-3.04%)
Feb 12, 2009 967.15 1016 940.01 996.79 0 -20.23(-1.99%)
Feb 11, 2009 1001 1043 977.72 1017 0 +39.48(+4.04%)
Feb 10, 2009 1107 1124 968.32 977.54 0 -139.86(-12.52%)
Feb 09, 2009 1114 1156 1077 1117 0 +23.32(+2.13%)
Feb 06, 2009 999.05 1125 990.74 1094 0 +108.02(+10.96%)
Feb 05, 2009 946.08 1022 919.70 986.05 0 +32.48(+3.41%)
Feb 04, 2009 962.79 1001 936.90 953.57 0 -2.83(-0.30%)
Feb 03, 2009 997.33 1013 929.49 956.40 0 -21.81(-2.23%)
Feb 02, 2009 979.33 1017 929.44 978.21 0 -15.72(-1.58%)
Jan 30, 2009 1047 1075 982.48 993.93 0 -48.46(-4.65%)
Jan 29, 2009 1087 1106 1032 1042 0 -65.09(-5.88%)
Jan 28, 2009 1076 1132 1051 1107 0 +81.36(+7.93%)
Jan 27, 2009 1030 1066 994.32 1026 0 +14.63(+1.45%)
Jan 26, 2009 1070 1090 987.08 1011 0 -42.02(-3.99%)
Jan 23, 2009 974.73 1069 942.13 1054 0 +55.13(+5.52%)
Jan 22, 2009 1055 1075 975.19 998.38 0 -71.15(-6.65%)
Jan 21, 2009 1019 1086 969.82 1070 0 +70.86(+7.10%)
Jan 20, 2009 1119 1139 994.23 998.67 0 -147.38(-12.86%)
Jan 19, 2009 1161 1197 1094 1146 0 +0.00(+0.00%)
Jan 16, 2009 1161 1197 1094 1146 0 +15.07(+1.33%)
Jan 15, 2009 1185 1205 1090 1131 0 -53.60(-4.52%)
Jan 14, 2009 1211 1245 1168 1185 0 -67.15(-5.36%)
Jan 13, 2009 1227 1268 1198 1252 0 +21.31(+1.73%)
Jan 12, 2009 1274 1291 1218 1230 0 -40.93(-3.22%)
Jan 09, 2009 1357 1370 1262 1271 0 -76.50(-5.68%)
Jan 08, 2009 1349 1380 1324 1348 0 -2.82(-0.21%)
Jan 07, 2009 1411 1424 1338 1351 0 -90.62(-6.29%)
Jan 06, 2009 1438 1462 1401 1441 0 +15.39(+1.08%)
Jan 05, 2009 1442 1478 1394 1426 0 -22.35(-1.54%)
Jan 02, 2009 1426 1470 1388 1448 0 +36.40(+2.58%)
Jan 01, 2009 1370 1426 1336 1412 0 +0.00(+0.00%)
Dec 31, 2008 1370 1426 1336 1412 0 +41.35(+3.02%)
Dec 30, 2008 1347 1388 1319 1370 0 +31.95(+2.39%)
Dec 29, 2008 1360 1376 1313 1339 0 -21.15(-1.56%)
Dec 26, 2008 1361 1381 1325 1360 0 +2.75(+0.20%)
Dec 25, 2008 1344 1374 1323 1357 0 +0.00(+0.00%)
Dec 24, 2008 1344 1374 1323 1357 0 +14.63(+1.09%)
Dec 23, 2008 1367 1393 1320 1342 0 -12.32(-0.91%)
Dec 22, 2008 1369 1394 1324 1355 0 -7.13(-0.52%)
Dec 19, 2008 1405 1439 1340 1362 0 -11.84(-0.86%)
Dec 18, 2008 1398 1433 1348 1374 0 -20.01(-1.44%)
Dec 17, 2008 1368 1424 1340 1394 0 -0.16(-0.01%)
Dec 16, 2008 1328 1404 1307 1394 0 +84.66(+6.47%)
Dec 15, 2008 1366 1372 1275 1309 0 -53.43(-3.92%)
Dec 12, 2008 1268 1374 1255 1363 0 +67.98(+5.25%)
Dec 11, 2008 1360 1393 1284 1295 0 -85.07(-6.17%)
Dec 10, 2008 1406 1432 1341 1380 0 -5.21(-0.38%)
Dec 09, 2008 1453 1487 1369 1385 0 -92.86(-6.28%)
Dec 08, 2008 1481 1513 1414 1478 0 +25.91(+1.78%)
Dec 05, 2008 1376 1471 1329 1452 0 +44.84(+3.19%)
Dec 04, 2008 1409 1501 1373 1407 0 -38.71(-2.68%)
Dec 03, 2008 1365 1466 1310 1446 0 +61.96(+4.48%)
Dec 02, 2008 1314 1403 1267 1384 0 +108.13(+8.48%)
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.