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 (%)
May 31, 2019 1935 1955 1917 1930 0 -35.48(-1.81%)
May 30, 2019 1998 2011 1946 1965 0 -30.30(-1.52%)
May 29, 2019 1959 2003 1946 1996 0 +19.65(+0.99%)
May 28, 2019 1997 2009 1973 1976 0 -29.60(-1.48%)
May 24, 2019 1987 2013 1979 2005 0 +29.17(+1.48%)
May 23, 2019 2001 2006 1959 1976 0 -46.49(-2.30%)
May 22, 2019 2033 2043 2011 2023 0 -22.09(-1.08%)
May 21, 2019 2042 2057 2035 2045 0 +10.90(+0.54%)
May 20, 2019 2020 2051 2019 2034 0 +6.71(+0.33%)
May 17, 2019 2023 2062 2018 2027 0 -16.50(-0.81%)
May 16, 2019 2037 2063 2028 2044 0 +23.65(+1.17%)
May 15, 2019 2022 2033 1989 2020 0 -26.04(-1.27%)
May 14, 2019 2023 2060 2008 2046 0 +28.36(+1.41%)
May 13, 2019 2074 2077 2011 2018 0 -88.52(-4.20%)
May 10, 2019 2089 2114 2069 2106 0 +6.80(+0.32%)
May 09, 2019 2077 2110 2064 2100 0 -1.79(-0.09%)
May 08, 2019 2114 2130 2097 2101 0 -21.64(-1.02%)
May 07, 2019 2137 2145 2111 2123 0 -36.44(-1.69%)
May 06, 2019 2134 2176 2121 2159 0 -15.60(-0.72%)
May 03, 2019 2152 2183 2143 2175 0 +29.15(+1.36%)
May 02, 2019 2119 2158 2108 2146 0 +29.43(+1.39%)
May 01, 2019 2151 2171 2100 2116 0 -32.95(-1.53%)
Apr 30, 2019 2169 2177 2135 2149 0 -15.41(-0.71%)
Apr 29, 2019 2146 2186 2141 2165 0 +26.45(+1.24%)
Apr 26, 2019 2120 2143 2103 2138 0 +20.13(+0.95%)
Apr 25, 2019 2101 2138 2083 2118 0 +0.27(+0.01%)
Apr 24, 2019 2104 2132 2079 2118 0 +1.02(+0.05%)
Apr 23, 2019 2067 2123 2045 2117 0 +43.91(+2.12%)
Apr 22, 2019 2085 2101 2056 2073 0 -18.84(-0.90%)
Apr 18, 2019 2143 2149 2075 2092 0 -50.52(-2.36%)
Apr 17, 2019 2130 2151 2099 2142 0 +11.46(+0.54%)
Apr 16, 2019 2095 2137 2073 2131 0 +42.29(+2.02%)
Apr 15, 2019 2132 2135 2082 2089 0 -40.78(-1.92%)
Apr 12, 2019 2116 2146 2086 2129 0 +44.42(+2.13%)
Apr 11, 2019 2086 2105 2068 2085 0 +8.56(+0.41%)
Apr 10, 2019 2062 2080 2038 2076 0 +15.02(+0.73%)
Apr 09, 2019 2087 2094 2053 2061 0 -38.81(-1.85%)
Apr 08, 2019 2087 2113 2079 2100 0 +5.33(+0.25%)
Apr 05, 2019 2087 2104 2067 2095 0 +12.35(+0.59%)
Apr 04, 2019 2048 2090 2042 2083 0 +32.45(+1.58%)
Apr 03, 2019 2071 2090 2044 2050 0 +4.14(+0.20%)
Apr 02, 2019 2038 2064 2022 2046 0 +4.17(+0.20%)
Apr 01, 2019 1999 2048 1992 2042 0 +61.62(+3.11%)
Mar 29, 2019 2006 2012 1969 1980 0 -5.28(-0.27%)
Mar 28, 2019 1964 1991 1948 1985 0 +24.63(+1.26%)
Mar 27, 2019 1948 1973 1933 1961 0 +7.40(+0.38%)
Mar 26, 2019 1916 1956 1911 1953 0 +51.69(+2.72%)
Mar 25, 2019 1903 1933 1877 1902 0 +6.21(+0.33%)
Mar 22, 2019 1984 1988 1881 1896 0 -107.07(-5.35%)
Mar 21, 2019 2038 2053 1993 2003 0 -48.14(-2.35%)
Mar 20, 2019 2112 2130 2046 2051 0 -71.06(-3.35%)
Mar 19, 2019 2187 2190 2117 2122 0 -52.51(-2.42%)
Mar 18, 2019 2156 2186 2149 2174 0 +29.67(+1.38%)
Mar 15, 2019 2142 2166 2132 2145 0 +2.07(+0.10%)
Mar 14, 2019 2140 2157 2129 2143 0 +1.36(+0.06%)
Mar 13, 2019 2130 2157 2119 2141 0 +17.20(+0.81%)
Mar 12, 2019 2128 2144 2110 2124 0 +0.27(+0.01%)
Mar 11, 2019 2116 2137 2102 2124 0 +16.27(+0.77%)
Mar 08, 2019 2087 2119 2079 2107 0 +4.27(+0.20%)
Mar 07, 2019 2129 2134 2090 2103 0 -40.29(-1.88%)
Mar 06, 2019 2187 2198 2140 2143 0 -49.37(-2.25%)
Mar 05, 2019 2196 2207 2158 2193 0 -3.39(-0.15%)
Mar 04, 2019 2210 2230 2179 2196 0 -15.68(-0.71%)
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.