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, 2016 1527 1545 1502 1542 0 +31.37(+2.08%)
Jun 29, 2016 1491 1515 1481 1511 0 +34.52(+2.34%)
Jun 28, 2016 1460 1484 1443 1476 0 +44.71(+3.12%)
Jun 27, 2016 1487 1491 1422 1432 0 -79.02(-5.23%)
Jun 24, 2016 1543 1569 1505 1511 0 -125.81(-7.69%)
Jun 23, 2016 1609 1640 1605 1636 0 +50.57(+3.19%)
Jun 22, 2016 1589 1611 1579 1586 0 -1.28(-0.08%)
Jun 21, 2016 1588 1597 1567 1587 0 +3.57(+0.23%)
Jun 20, 2016 1596 1618 1579 1584 0 +18.86(+1.21%)
Jun 17, 2016 1558 1580 1547 1565 0 +9.14(+0.59%)
Jun 16, 2016 1558 1566 1530 1556 0 -15.89(-1.01%)
Jun 15, 2016 1570 1604 1558 1571 0 +7.90(+0.51%)
Jun 14, 2016 1591 1608 1554 1564 0 -34.52(-2.16%)
Jun 13, 2016 1614 1629 1595 1598 0 -25.92(-1.60%)
Jun 10, 2016 1622 1634 1608 1624 0 -21.06(-1.28%)
Jun 09, 2016 1648 1654 1620 1645 0 -17.80(-1.07%)
Jun 08, 2016 1652 1670 1648 1663 0 +3.97(+0.24%)
Jun 07, 2016 1671 1676 1653 1659 0 -12.76(-0.76%)
Jun 06, 2016 1650 1682 1645 1672 0 +28.33(+1.72%)
Jun 03, 2016 1648 1653 1603 1643 0 -34.90(-2.08%)
Jun 02, 2016 1665 1679 1653 1678 0 +5.14(+0.31%)
Jun 01, 2016 1646 1678 1633 1673 0 +8.72(+0.52%)
May 31, 2016 1675 1684 1654 1664 0 -4.80(-0.29%)
May 27, 2016 1669 1669 1669 1669 0 +14.68(+0.89%)
May 26, 2016 1671 1675 1646 1654 0 -17.39(-1.04%)
May 25, 2016 1658 1683 1651 1672 0 +22.36(+1.36%)
May 24, 2016 1626 1656 1619 1649 0 +33.79(+2.09%)
May 23, 2016 1620 1628 1600 1616 0 -6.13(-0.38%)
May 20, 2016 1612 1635 1606 1622 0 +17.45(+1.09%)
May 19, 2016 1613 1641 1585 1604 0 -23.38(-1.44%)
May 18, 2016 1556 1633 1555 1628 0 +69.41(+4.45%)
May 17, 2016 1559 1590 1539 1558 0 -6.07(-0.39%)
May 16, 2016 1545 1574 1540 1564 0 +18.71(+1.21%)
May 13, 2016 1569 1589 1533 1546 0 -24.47(-1.56%)
May 12, 2016 1588 1602 1558 1570 0 -10.10(-0.64%)
May 11, 2016 1581 1604 1574 1580 0 -6.59(-0.42%)
May 10, 2016 1570 1596 1563 1587 0 +25.44(+1.63%)
May 09, 2016 1562 1579 1549 1561 0 -1.91(-0.12%)
May 06, 2016 1546 1566 1537 1563 0 +6.61(+0.42%)
May 05, 2016 1569 1579 1547 1557 0 -4.82(-0.31%)
May 04, 2016 1572 1594 1538 1562 0 -29.00(-1.82%)
May 03, 2016 1606 1613 1573 1591 0 -37.60(-2.31%)
May 02, 2016 1626 1637 1604 1628 0 +9.71(+0.60%)
Apr 29, 2016 1618 1631 1599 1618 0 -4.17(-0.26%)
Apr 28, 2016 1628 1650 1612 1623 0 -17.74(-1.08%)
Apr 27, 2016 1631 1653 1610 1640 0 +10.27(+0.63%)
Apr 26, 2016 1616 1639 1605 1630 0 +15.46(+0.96%)
Apr 25, 2016 1618 1627 1596 1615 0 -11.32(-0.70%)
Apr 22, 2016 1609 1638 1603 1626 0 +18.02(+1.12%)
Apr 21, 2016 1617 1631 1598 1608 0 -3.84(-0.24%)
Apr 20, 2016 1587 1619 1568 1612 0 +24.91(+1.57%)
Apr 19, 2016 1572 1592 1561 1587 0 +25.69(+1.65%)
Apr 18, 2016 1540 1572 1531 1561 0 +11.23(+0.72%)
Apr 15, 2016 1557 1570 1529 1550 0 +16.34(+1.07%)
Apr 14, 2016 1520 1557 1515 1534 0 +10.14(+0.67%)
Apr 13, 2016 1477 1530 1473 1523 0 +60.24(+4.12%)
Apr 12, 2016 1443 1471 1432 1463 0 +28.58(+1.99%)
Apr 11, 2016 1426 1458 1423 1435 0 +15.42(+1.09%)
Apr 08, 2016 1424 1445 1411 1419 0 +11.24(+0.80%)
Apr 07, 2016 1427 1437 1398 1408 0 -35.90(-2.49%)
Apr 06, 2016 1427 1447 1415 1444 0 +17.40(+1.22%)
Apr 05, 2016 1444 1456 1424 1426 0 -33.35(-2.28%)
Apr 04, 2016 1462 1477 1446 1460 0 -2.50(-0.17%)
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.