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 (%)
Jun 30, 2020 1406 1467 1398 1456 0 +36.99(+2.61%)
Jun 29, 2020 1399 1443 1380 1419 0 +45.27(+3.30%)
Jun 26, 2020 1447 1453 1363 1373 0 -111.46(-7.51%)
Jun 25, 2020 1421 1490 1413 1485 0 +53.05(+3.71%)
Jun 24, 2020 1489 1496 1426 1432 0 -82.29(-5.43%)
Jun 23, 2020 1562 1577 1510 1514 0 -14.19(-0.93%)
Jun 22, 2020 1509 1549 1495 1528 0 +3.39(+0.22%)
Jun 19, 2020 1575 1584 1496 1525 0 -19.84(-1.28%)
Jun 18, 2020 1518 1582 1509 1545 0 +3.18(+0.21%)
Jun 17, 2020 1594 1600 1534 1542 0 -42.77(-2.70%)
Jun 16, 2020 1613 1625 1538 1584 0 +53.63(+3.50%)
Jun 15, 2020 1436 1546 1421 1531 0 +27.72(+1.84%)
Jun 12, 2020 1533 1537 1445 1503 0 +57.25(+3.96%)
Jun 11, 2020 1476 1524 1439 1446 0 -154.36(-9.65%)
Jun 10, 2020 1689 1698 1594 1600 0 -109.29(-6.39%)
Jun 09, 2020 1692 1739 1661 1709 0 -48.78(-2.77%)
Jun 08, 2020 1750 1778 1714 1758 0 +60.94(+3.59%)
Jun 05, 2020 1746 1786 1668 1697 0 +79.42(+4.91%)
Jun 04, 2020 1540 1621 1516 1618 0 +64.38(+4.14%)
Jun 03, 2020 1514 1578 1502 1553 0 +89.48(+6.11%)
Jun 02, 2020 1481 1504 1446 1464 0 +10.16(+0.70%)
Jun 01, 2020 1446 1482 1427 1454 0 +17.31(+1.21%)
May 29, 2020 1439 1467 1413 1436 0 -39.62(-2.68%)
May 28, 2020 1565 1573 1468 1476 0 -63.88(-4.15%)
May 27, 2020 1497 1545 1460 1540 0 +116.25(+8.17%)
May 26, 2020 1369 1447 1358 1424 0 +121.12(+9.30%)
May 22, 2020 1315 1331 1281 1303 0 -5.79(-0.44%)
May 21, 2020 1307 1341 1297 1308 0 -4.63(-0.35%)
May 20, 2020 1279 1324 1273 1313 0 +65.02(+5.21%)
May 19, 2020 1288 1311 1241 1248 0 -57.34(-4.39%)
May 18, 2020 1257 1317 1244 1305 0 +114.01(+9.57%)
May 15, 2020 1193 1216 1171 1191 0 -15.43(-1.28%)
May 14, 2020 1126 1222 1095 1207 0 +47.82(+4.13%)
May 13, 2020 1214 1222 1136 1159 0 -66.40(-5.42%)
May 12, 2020 1303 1318 1224 1225 0 -69.96(-5.40%)
May 11, 2020 1344 1346 1281 1295 0 -75.71(-5.52%)
May 08, 2020 1331 1378 1318 1371 0 +78.44(+6.07%)
May 07, 2020 1295 1341 1281 1293 0 +16.94(+1.33%)
May 06, 2020 1337 1347 1270 1276 0 -44.82(-3.39%)
May 05, 2020 1386 1406 1314 1320 0 -28.26(-2.10%)
May 04, 2020 1326 1357 1299 1349 0 -5.86(-0.43%)
May 01, 2020 1376 1392 1331 1355 0 -68.51(-4.81%)
Apr 30, 2020 1429 1453 1391 1423 0 -57.83(-3.91%)
Apr 29, 2020 1459 1510 1430 1481 0 +71.16(+5.05%)
Apr 28, 2020 1436 1464 1390 1410 0 +31.17(+2.26%)
Apr 27, 2020 1300 1395 1283 1379 0 +93.77(+7.30%)
Apr 24, 2020 1262 1305 1239 1285 0 +32.51(+2.60%)
Apr 23, 2020 1236 1277 1224 1252 0 +25.44(+2.07%)
Apr 22, 2020 1246 1268 1216 1227 0 +14.06(+1.16%)
Apr 21, 2020 1221 1261 1188 1213 0 -57.73(-4.54%)
Apr 20, 2020 1241 1310 1212 1271 0 -13.15(-1.02%)
Apr 17, 2020 1229 1307 1208 1284 0 +92.83(+7.80%)
Apr 16, 2020 1242 1252 1168 1191 0 -56.65(-4.54%)
Apr 15, 2020 1276 1299 1235 1247 0 -99.56(-7.39%)
Apr 14, 2020 1432 1449 1319 1347 0 -54.68(-3.90%)
Apr 13, 2020 1472 1480 1374 1402 0 -71.53(-4.86%)
Apr 09, 2020 1402 1495 1392 1473 0 +118.40(+8.74%)
Apr 08, 2020 1298 1369 1280 1355 0 +81.48(+6.40%)
Apr 07, 2020 1316 1355 1258 1273 0 +38.76(+3.14%)
Apr 06, 2020 1207 1259 1180 1235 0 +95.01(+8.34%)
Apr 03, 2020 1178 1200 1114 1140 0 -47.66(-4.01%)
Apr 02, 2020 1149 1227 1135 1187 0 +25.64(+2.21%)
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.