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 30, 2012 1184 1203 1175 1189 0 +5.63(+0.48%)
Mar 29, 2012 1164 1189 1161 1184 0 -9.41(-0.79%)
Mar 28, 2012 1187 1205 1176 1193 0 +2.94(+0.25%)
Mar 27, 2012 1183 1209 1185 1190 0 -6.73(-0.56%)
Mar 26, 2012 1174 1201 1178 1197 0 +22.77(+1.94%)
Mar 23, 2012 1136 1177 1147 1174 0 +7.08(+0.61%)
Mar 22, 2012 1163 1182 1155 1167 0 -23.21(-1.95%)
Mar 21, 2012 1182 1200 1178 1190 0 +7.21(+0.61%)
Mar 20, 2012 1156 1192 1163 1183 0 +0.60(+0.05%)
Mar 19, 2012 1175 1202 1161 1182 0 +5.12(+0.43%)
Mar 16, 2012 1178 1201 1168 1177 0 -1.34(-0.11%)
Mar 15, 2012 1151 1192 1144 1179 0 +26.19(+2.27%)
Mar 14, 2012 1134 1168 1131 1152 0 +20.11(+1.78%)
Mar 13, 2012 1090 1136 1098 1132 0 +34.00(+3.10%)
Mar 12, 2012 1108 1113 1090 1098 0 -11.43(-1.03%)
Mar 09, 2012 1077 1121 1089 1110 0 +16.48(+1.51%)
Mar 08, 2012 1076 1104 1076 1093 0 +8.89(+0.82%)
Mar 07, 2012 1063 1091 1068 1084 0 +15.24(+1.43%)
Mar 06, 2012 1062 1087 1061 1069 0 -27.48(-2.51%)
Mar 05, 2012 1075 1104 1079 1097 0 +3.92(+0.36%)
Mar 02, 2012 1085 1113 1078 1093 0 -2.77(-0.25%)
Mar 01, 2012 1092 1113 1085 1096 0 +4.40(+0.40%)
Feb 29, 2012 1095 1116 1086 1091 0 -8.88(-0.81%)
Feb 28, 2012 1088 1115 1089 1100 0 -3.72(-0.34%)
Feb 27, 2012 1083 1112 1077 1104 0 +6.51(+0.59%)
Feb 24, 2012 1112 1118 1089 1097 0 -14.33(-1.29%)
Feb 23, 2012 1082 1121 1075 1112 0 +21.21(+1.95%)
Feb 22, 2012 1112 1116 1084 1090 0 -26.23(-2.35%)
Feb 21, 2012 1108 1132 1102 1117 0 -6.40(-0.57%)
Feb 17, 2012 1123 1123 1123 0 +4.35(+0.39%)
Feb 16, 2012 1081 1123 1084 1119 0 +26.67(+2.44%)
Feb 15, 2012 1070 1108 1079 1092 0 +4.43(+0.41%)
Feb 14, 2012 1086 1101 1075 1087 0 -12.35(-1.12%)
Feb 13, 2012 1084 1106 1086 1100 0 +16.54(+1.53%)
Feb 10, 2012 1071 1095 1071 1083 0 -11.28(-1.03%)
Feb 09, 2012 1073 1104 1079 1095 0 +6.77(+0.62%)
Feb 08, 2012 1070 1101 1075 1088 0 +0.66(+0.06%)
Feb 07, 2012 1074 1097 1077 1087 0 -3.19(-0.29%)
Feb 06, 2012 1084 1102 1080 1090 0 -10.58(-0.96%)
Feb 03, 2012 1077 1111 1080 1101 0 +29.83(+2.79%)
Feb 02, 2012 1043 1079 1047 1071 0 +11.68(+1.10%)
Feb 01, 2012 1035 1071 1042 1059 0 +18.74(+1.80%)
Jan 31, 2012 1046 1052 1026 1041 0 +4.52(+0.44%)
Jan 30, 2012 1034 1048 1021 1036 0 -7.63(-0.73%)
Jan 27, 2012 1029 1053 1021 1044 0 +5.31(+0.51%)
Jan 26, 2012 1051 1077 1024 1038 0 -29.13(-2.73%)
Jan 25, 2012 1055 1084 1039 1068 0 +4.26(+0.40%)
Jan 24, 2012 1035 1071 1028 1063 0 +13.43(+1.28%)
Jan 23, 2012 1033 1063 1037 1050 0 +0.57(+0.05%)
Jan 20, 2012 1015 1054 1022 1049 0 +10.85(+1.04%)
Jan 19, 2012 1029 1053 1029 1038 0 -0.47(-0.05%)
Jan 18, 2012 1012 1047 1015 1039 0 +8.75(+0.85%)
Jan 17, 2012 1023 1050 1022 1030 0 -2.09(-0.20%)
Jan 13, 2012 1032 1032 1032 0 +0.79(+0.08%)
Jan 12, 2012 1022 1042 1013 1032 0 -3.05(-0.29%)
Jan 11, 2012 1012 1041 1012 1035 0 +5.71(+0.55%)
Jan 10, 2012 1020 1041 1013 1029 0 +16.94(+1.67%)
Jan 09, 2012 986.89 1025 992.48 1012 0 +16.30(+1.64%)
Jan 06, 2012 986.76 1010 979.16 995.61 0 -6.29(-0.63%)
Jan 05, 2012 954.23 1016 963.57 1002 0 +21.39(+2.18%)
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.