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 28, 2013 1360 1360 1360 0 -3.23(-0.24%)
Mar 27, 2013 1354 1369 1348 1364 0 -8.91(-0.65%)
Mar 26, 2013 1371 1379 1359 1373 0 +4.58(+0.33%)
Mar 25, 2013 1362 1377 1353 1368 0 +7.63(+0.56%)
Mar 22, 2013 1355 1370 1351 1360 0 +3.56(+0.26%)
Mar 21, 2013 1359 1374 1351 1357 0 -17.86(-1.30%)
Mar 20, 2013 1357 1380 1360 1375 0 +13.65(+1.00%)
Mar 19, 2013 1350 1370 1349 1361 0 +4.72(+0.35%)
Mar 18, 2013 1345 1369 1346 1356 0 -12.96(-0.95%)
Mar 15, 2013 1361 1378 1357 1369 0 +5.47(+0.40%)
Mar 14, 2013 1349 1368 1345 1364 0 +9.31(+0.69%)
Mar 13, 2013 1342 1359 1332 1354 0 +12.11(+0.90%)
Mar 12, 2013 1349 1362 1338 1342 0 -17.15(-1.26%)
Mar 11, 2013 1333 1366 1342 1360 0 +10.08(+0.75%)
Mar 08, 2013 1358 1372 1335 1349 0 -3.23(-0.24%)
Mar 07, 2013 1324 1357 1330 1353 0 +21.78(+1.64%)
Mar 06, 2013 1314 1346 1320 1331 0 +11.29(+0.86%)
Mar 05, 2013 1315 1332 1310 1320 0 +9.88(+0.75%)
Mar 04, 2013 1284 1316 1285 1310 0 +13.44(+1.04%)
Mar 01, 2013 1266 1301 1268 1296 0 +6.72(+0.52%)
Feb 28, 2013 1283 1303 1278 1290 0 +3.75(+0.29%)
Feb 27, 2013 1266 1294 1266 1286 0 +13.77(+1.08%)
Feb 26, 2013 1271 1285 1259 1272 0 -33.31(-2.55%)
Feb 22, 2013 1296 1309 1288 1305 0 +19.36(+1.51%)
Feb 21, 2013 1299 1311 1278 1286 0 -15.42(-1.18%)
Feb 20, 2013 1312 1330 1299 1301 0 -15.77(-1.20%)
Feb 15, 2013 1317 1317 1317 0 -3.04(-0.23%)
Feb 14, 2013 1303 1326 1311 1320 0 +1.38(+0.10%)
Feb 13, 2013 1322 1331 1310 1319 0 -3.38(-0.26%)
Feb 12, 2013 1312 1327 1308 1322 0 +8.59(+0.65%)
Feb 11, 2013 1301 1319 1301 1314 0 +4.54(+0.35%)
Feb 08, 2013 1298 1315 1301 1309 0 +1.96(+0.15%)
Feb 07, 2013 1300 1317 1295 1307 0 -1.00(-0.08%)
Feb 06, 2013 1296 1314 1292 1308 0 +22.17(+1.72%)
Feb 04, 2013 1281 1300 1277 1286 0 -15.33(-1.18%)
Feb 01, 2013 1289 1311 1286 1301 0 +16.60(+1.29%)
Jan 31, 2013 1261 1292 1262 1285 0 +0.63(+0.05%)
Jan 30, 2013 1275 1296 1267 1284 0 +1.69(+0.13%)
Jan 29, 2013 1276 1288 1271 1282 0 +3.49(+0.27%)
Jan 28, 2013 1273 1290 1261 1279 0 +0.40(+0.03%)
Jan 25, 2013 1285 1295 1264 1278 0 -4.34(-0.34%)
Jan 24, 2013 1275 1295 1269 1283 0 +0.38(+0.03%)
Jan 23, 2013 1292 1304 1276 1282 0 -13.63(-1.05%)
Jan 22, 2013 1264 1301 1266 1296 0 +28.41(+2.24%)
Jan 18, 2013 1268 1268 1268 0 -6.40(-0.50%)
Jan 17, 2013 1265 1286 1255 1274 0 +12.97(+1.03%)
Jan 16, 2013 1247 1272 1247 1261 0 +7.63(+0.61%)
Jan 15, 2013 1237 1258 1232 1253 0 +9.43(+0.76%)
Jan 14, 2013 1237 1253 1232 1244 0 -0.11(-0.01%)
Jan 12, 2013 1245 1259 1228 1244 0 +0.00(+0.00%)
Jan 11, 2013 1245 1259 1228 1244 0 -12.22(-0.97%)
Jan 10, 2013 1245 1265 1243 1256 0 +4.73(+0.38%)
Jan 09, 2013 1256 1274 1245 1252 0 -12.58(-1.00%)
Jan 08, 2013 1258 1277 1250 1264 0 -6.74(-0.53%)
Jan 07, 2013 1282 1286 1262 1271 0 -14.70(-1.14%)
Jan 04, 2013 1266 1289 1258 1286 0 +24.03(+1.90%)
Jan 03, 2013 1259 1268 1244 1262 0 +3.38(+0.27%)
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.