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 (%)
Mar 31, 2014 1743 1770 1737 1762 0 +28.90(+1.67%)
Mar 28, 2014 1723 1759 1717 1733 0 +8.00(+0.46%)
Mar 27, 2014 1734 1759 1716 1725 0 -28.64(-1.63%)
Mar 26, 2014 1781 1792 1749 1754 0 -19.17(-1.08%)
Mar 25, 2014 1765 1787 1759 1773 0 +3.94(+0.22%)
Mar 24, 2014 1777 1801 1759 1769 0 -5.65(-0.32%)
Mar 21, 2014 1814 1827 1770 1775 0 -22.87(-1.27%)
Mar 20, 2014 1761 1810 1759 1798 0 +30.75(+1.74%)
Mar 19, 2014 1743 1785 1734 1767 0 +21.51(+1.23%)
Mar 18, 2014 1727 1754 1728 1745 0 +7.91(+0.46%)
Mar 17, 2014 1724 1750 1721 1737 0 +17.68(+1.03%)
Mar 14, 2014 1707 1736 1704 1720 0 -0.19(-0.01%)
Mar 13, 2014 1725 1748 1712 1720 0 -7.76(-0.45%)
Mar 12, 2014 1710 1733 1702 1728 0 -5.04(-0.29%)
Mar 11, 2014 1736 1751 1719 1733 0 -8.17(-0.47%)
Mar 10, 2014 1731 1756 1726 1741 0 -12.06(-0.69%)
Mar 07, 2014 1737 1767 1737 1753 0 +22.87(+1.32%)
Mar 06, 2014 1716 1742 1714 1730 0 +12.42(+0.72%)
Mar 05, 2014 1709 1733 1709 1718 0 -4.51(-0.26%)
Mar 04, 2014 1689 1735 1689 1722 0 +46.95(+2.80%)
Mar 03, 2014 1668 1686 1659 1675 0 -14.86(-0.88%)
Feb 28, 2014 1677 1711 1667 1690 0 +17.30(+1.03%)
Feb 27, 2014 1653 1677 1647 1673 0 +9.94(+0.60%)
Feb 26, 2014 1653 1669 1642 1663 0 +18.00(+1.09%)
Feb 25, 2014 1642 1659 1636 1645 0 -6.23(-0.38%)
Feb 24, 2014 1629 1662 1624 1651 0 +26.98(+1.66%)
Feb 21, 2014 1613 1639 1610 1624 0 +7.67(+0.47%)
Feb 20, 2014 1600 1631 1596 1616 0 +6.76(+0.42%)
Feb 19, 2014 1647 1660 1605 1610 0 -49.74(-3.00%)
Feb 18, 2014 1655 1673 1647 1659 0 +4.53(+0.27%)
Feb 14, 2014 1655 1655 1655 0 +6.97(+0.42%)
Feb 13, 2014 1621 1652 1618 1648 0 +9.74(+0.59%)
Feb 12, 2014 1641 1665 1631 1638 0 -1.74(-0.11%)
Feb 11, 2014 1611 1649 1610 1640 0 +20.91(+1.29%)
Feb 10, 2014 1615 1630 1600 1619 0 -2.27(-0.14%)
Feb 07, 2014 1616 1642 1603 1621 0 -0.32(-0.02%)
Feb 06, 2014 1591 1627 1584 1622 0 +30.11(+1.89%)
Feb 05, 2014 1588 1607 1580 1592 0 -11.51(-0.72%)
Feb 04, 2014 1582 1625 1575 1603 0 +18.07(+1.14%)
Feb 03, 2014 1639 1648 1578 1585 0 -55.75(-3.40%)
Jan 31, 2014 1647 1665 1629 1641 0 -31.36(-1.88%)
Jan 30, 2014 1651 1687 1643 1672 0 +24.63(+1.50%)
Jan 29, 2014 1666 1679 1636 1647 0 -25.49(-1.52%)
Jan 28, 2014 1673 1682 1652 1673 0 +10.81(+0.65%)
Jan 27, 2014 1685 1696 1652 1662 0 -20.53(-1.22%)
Jan 24, 2014 1697 1716 1666 1683 0 -11.08(-0.65%)
Jan 23, 2014 1700 1707 1673 1694 0 -44.06(-2.54%)
Jan 22, 2014 1721 1748 1711 1738 0 +16.52(+0.96%)
Jan 21, 2014 1691 1731 1681 1721 0 +38.09(+2.26%)
Jan 17, 2014 1683 1683 1683 0 +10.90(+0.65%)
Jan 16, 2014 1683 1690 1660 1672 0 -20.17(-1.19%)
Jan 15, 2014 1672 1705 1670 1692 0 +17.18(+1.03%)
Jan 14, 2014 1674 1687 1657 1675 0 +9.45(+0.57%)
Jan 13, 2014 1677 1693 1655 1666 0 -21.38(-1.27%)
Jan 10, 2014 1685 1698 1667 1687 0 +0.49(+0.03%)
Jan 09, 2014 1666 1693 1664 1687 0 +19.13(+1.15%)
Jan 08, 2014 1646 1678 1645 1668 0 +12.91(+0.78%)
Jan 07, 2014 1649 1672 1639 1655 0 +12.40(+0.76%)
Jan 06, 2014 1637 1663 1631 1642 0 +4.99(+0.30%)
Jan 03, 2014 1634 1650 1626 1637 0 +1.20(+0.07%)
Jan 02, 2014 1640 1657 1627 1636 0 -13.70(-0.83%)
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%)
Oct 01, 2013 1477 1519 1488 1515 0 +19.92(+1.33%)
Sep 27, 2013 1485 1514 1481 1495 0 +3.27(+0.22%)
Sep 26, 2013 1498 1513 1481 1492 0 -10.19(-0.68%)
Sep 25, 2013 1497 1516 1481 1502 0 +4.71(+0.31%)
Sep 24, 2013 1465 1510 1463 1497 0 +12.89(+0.87%)
Sep 23, 2013 1492 1503 1468 1484 0 -17.25(-1.15%)
Sep 20, 2013 1486 1509 1480 1501 0 +15.77(+1.06%)
Sep 19, 2013 1511 1528 1471 1486 0 -36.94(-2.43%)
Sep 18, 2013 1519 1549 1514 1523 0 -7.66(-0.50%)
Sep 17, 2013 1507 1532 1510 1530 0 +13.34(+0.88%)
Sep 16, 2013 1520 1526 1508 1517 0 +6.64(+0.44%)
Sep 13, 2013 1493 1518 1493 1510 0 +4.83(+0.32%)
Sep 12, 2013 1501 1523 1498 1505 0 -5.66(-0.37%)
Sep 11, 2013 1506 1526 1500 1511 0 -9.28(-0.61%)
Sep 10, 2013 1507 1530 1505 1520 0 +9.42(+0.62%)
Sep 09, 2013 1497 1518 1491 1511 0 +6.53(+0.43%)
Sep 06, 2013 1489 1520 1476 1504 0 +1.43(+0.10%)
Sep 05, 2013 1473 1514 1482 1503 0 +9.38(+0.63%)
Sep 04, 2013 1466 1508 1476 1494 0 +12.03(+0.81%)
Sep 03, 2013 1491 1524 1466 1482 0 -4.19(-0.28%)
Aug 30, 2013 1486 1486 1486 0 -23.08(-1.53%)
Aug 29, 2013 1490 1524 1493 1509 0 +7.47(+0.50%)
Aug 28, 2013 1488 1515 1489 1501 0 -1.43(-0.10%)
Aug 27, 2013 1524 1539 1498 1503 0 -48.79(-3.14%)
Aug 26, 2013 1560 1572 1546 1552 0 -12.95(-0.83%)
Aug 23, 2013 1574 1586 1553 1564 0 -10.68(-0.68%)
Aug 22, 2013 1544 1583 1546 1575 0 +25.83(+1.67%)
Aug 21, 2013 1553 1571 1537 1549 0 -11.65(-0.75%)
Aug 20, 2013 1530 1572 1531 1561 0 +25.14(+1.64%)
Aug 19, 2013 1553 1563 1533 1536 0 -20.71(-1.33%)
Aug 16, 2013 1542 1577 1544 1557 0 +1.66(+0.11%)
Aug 15, 2013 1553 1570 1542 1555 0 -20.21(-1.28%)
Aug 14, 2013 1570 1585 1563 1575 0 +4.12(+0.26%)
Aug 13, 2013 1556 1580 1549 1571 0 +5.91(+0.38%)
Aug 12, 2013 1555 1579 1552 1565 0 -2.54(-0.16%)
Aug 09, 2013 1569 1586 1562 1568 0 -6.19(-0.39%)
Aug 08, 2013 1578 1591 1564 1574 0 +5.46(+0.35%)
Aug 07, 2013 1579 1583 1558 1568 0 -14.49(-0.92%)
Aug 06, 2013 1596 1607 1576 1583 0 -22.62(-1.41%)
Aug 05, 2013 1596 1614 1590 1605 0 +2.54(+0.16%)
Aug 02, 2013 1593 1613 1586 1603 0 -4.25(-0.26%)
Aug 01, 2013 1588 1617 1580 1607 0 +30.67(+1.95%)
Jul 31, 2013 1577 1613 1572 1576 0 -3.78(-0.24%)
Jul 30, 2013 1583 1601 1570 1580 0 +2.26(+0.14%)
Jul 29, 2013 1597 1601 1566 1578 0 -19.45(-1.22%)
Jul 26, 2013 1587 1607 1578 1597 0 -2.18(-0.14%)
Jul 25, 2013 1592 1623 1583 1600 0 -6.09(-0.38%)
Jul 24, 2013 1618 1631 1595 1606 0 -7.25(-0.45%)
Jul 23, 2013 1602 1619 1581 1613 0 +7.22(+0.45%)
Jul 22, 2013 1585 1612 1581 1606 0 +18.83(+1.19%)
Jul 19, 2013 1573 1595 1565 1587 0 +0.66(+0.04%)
Jul 18, 2013 1555 1593 1545 1586 0 +32.32(+2.08%)
Jul 17, 2013 1540 1565 1533 1554 0 +16.66(+1.08%)
Jul 16, 2013 1555 1564 1520 1537 0 -18.88(-1.21%)
Jul 15, 2013 1553 1571 1540 1556 0 +8.12(+0.52%)
Jul 12, 2013 1525 1554 1524 1548 0 +19.22(+1.26%)
Jul 11, 2013 1568 1576 1512 1529 0 -27.19(-1.75%)
Jul 10, 2013 1565 1575 1542 1556 0 -14.17(-0.90%)
Jul 09, 2013 1572 1579 1549 1570 0 +7.76(+0.50%)
Jul 08, 2013 1577 1586 1557 1562 0 -3.61(-0.23%)
Jul 05, 2013 1541 1568 1528 1566 0 +44.79(+2.94%)
Jul 03, 2013 1521 1521 1521 0 +8.59(+0.57%)
Jul 02, 2013 1490 1531 1492 1513 0 +16.45(+1.10%)
Jul 01, 2013 1465 1507 1470 1496 0 +31.25(+2.13%)
Jun 28, 2013 1475 1484 1454 1465 0 +11.17(+0.77%)
Jun 26, 2013 1452 1466 1438 1454 0 +15.18(+1.06%)
Jun 25, 2013 1426 1447 1415 1439 0 +23.43(+1.66%)
Jun 24, 2013 1402 1429 1393 1415 0 +0.01(+0.00%)
Jun 21, 2013 1416 1426 1399 1415 0 +7.13(+0.51%)
Jun 20, 2013 1393 1424 1388 1408 0 -2.86(-0.20%)
Jun 19, 2013 1402 1427 1403 1411 0 -9.24(-0.65%)
Jun 18, 2013 1391 1426 1393 1420 0 +17.32(+1.23%)
Jun 17, 2013 1400 1418 1392 1403 0 +3.21(+0.23%)
Jun 14, 2013 1425 1428 1392 1400 0 -27.57(-1.93%)
Jun 13, 2013 1410 1431 1399 1427 0 +15.63(+1.11%)
Jun 12, 2013 1438 1446 1403 1412 0 -19.26(-1.35%)
Jun 11, 2013 1430 1450 1420 1431 0 -16.01(-1.11%)
Jun 10, 2013 1431 1453 1423 1447 0 +16.63(+1.16%)
Jun 07, 2013 1412 1438 1406 1430 0 +17.11(+1.21%)
Jun 06, 2013 1381 1418 1385 1413 0 +13.71(+0.98%)
Jun 05, 2013 1400 1421 1392 1399 0 -17.53(-1.24%)
Jun 04, 2013 1424 1444 1405 1417 0 -14.11(-0.99%)
Jun 03, 2013 1429 1450 1400 1431 0 +2.78(+0.19%)
May 31, 2013 1450 1462 1426 1428 0 -28.32(-1.94%)
May 30, 2013 1436 1468 1438 1457 0 +15.33(+1.06%)
May 29, 2013 1428 1455 1427 1441 0 -6.22(-0.43%)
May 28, 2013 1433 1463 1435 1447 0 +20.94(+1.47%)
May 24, 2013 1427 1427 1427 0 +9.97(+0.70%)
May 23, 2013 1407 1427 1390 1417 0 -5.35(-0.38%)
May 22, 2013 1432 1468 1414 1422 0 -21.17(-1.47%)
May 21, 2013 1442 1454 1435 1443 0 -1.54(-0.11%)
May 20, 2013 1418 1451 1423 1445 0 +16.59(+1.16%)
May 17, 2013 1419 1434 1413 1428 0 +15.48(+1.10%)
May 16, 2013 29867 1435 1403 1413 0 -11.94(-0.84%)
May 15, 2013 1392 1433 1402 1424 0 +34.48(+2.48%)
May 13, 2013 1386 1399 1377 1390 0 +5.07(+0.37%)
May 10, 2013 1372 1394 1371 1385 0 +3.79(+0.27%)
May 09, 2013 1376 1395 1375 1381 0 -4.64(-0.33%)
May 08, 2013 1363 1391 1369 1386 0 +6.13(+0.44%)
May 07, 2013 1363 1386 1358 1380 0 +15.09(+1.11%)
May 06, 2013 1342 1368 1343 1365 0 +16.36(+1.21%)
May 03, 2013 1335 1354 1329 1348 0 +20.15(+1.52%)
May 02, 2013 1313 1341 1313 1328 0 +10.24(+0.78%)
May 01, 2013 1324 1344 1314 1318 0 -22.47(-1.68%)
Apr 30, 2013 1329 1345 1323 1340 0 +4.87(+0.36%)
Apr 29, 2013 1324 1342 1325 1335 0 +7.17(+0.54%)
Apr 26, 2013 1329 1338 1313 1328 0 -14.25(-1.06%)
Apr 25, 2013 1338 1356 1331 1342 0 +8.09(+0.61%)
Apr 24, 2013 1315 1339 1305 1334 0 +21.49(+1.64%)
Apr 23, 2013 1298 1323 1290 1313 0 +33.39(+2.61%)
Apr 22, 2013 1290 1296 1264 1280 0 -6.58(-0.51%)
Apr 19, 2013 1262 1292 1259 1286 0 +16.85(+1.33%)
Apr 18, 2013 1269 1291 1260 1269 0 -13.13(-1.02%)
Apr 17, 2013 1282 1301 1269 1282 0 -21.80(-1.67%)
Apr 16, 2013 1289 1308 1285 1304 0 +24.83(+1.94%)
Apr 15, 2013 1315 1324 1276 1279 0 -43.90(-3.32%)
Apr 12, 2013 1312 1340 1316 1323 0 -14.06(-1.05%)
Apr 11, 2013 1340 1347 1327 1337 0 -6.45(-0.48%)
Apr 10, 2013 1318 1349 1324 1344 0 +20.37(+1.54%)
Apr 09, 2013 1318 1336 1312 1323 0 -3.22(-0.24%)
Apr 08, 2013 1304 1329 1300 1327 0 +7.80(+0.59%)
Apr 05, 2013 1286 1325 1291 1319 0 -0.87(-0.07%)
Apr 04, 2013 1302 1324 1301 1320 0 +12.31(+0.94%)
Apr 03, 2013 1315 1335 1300 1307 0 -25.28(-1.90%)
Apr 02, 2013 1341 1350 1325 1333 0 -3.34(-0.25%)
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.