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 (%)
Jul 31, 2017 2215 2238 2204 2223 0 +17.74(+0.80%)
Jul 28, 2017 2227 2238 2188 2206 0 -34.62(-1.55%)
Jul 27, 2017 2243 2260 2221 2240 0 +1.26(+0.06%)
Jul 26, 2017 2288 2293 2231 2239 0 -39.95(-1.75%)
Jul 25, 2017 2273 2299 2260 2279 0 +37.04(+1.65%)
Jul 24, 2017 2223 2252 2215 2242 0 +22.09(+1.00%)
Jul 21, 2017 2244 2257 2202 2220 0 -21.98(-0.98%)
Jul 20, 2017 2250 2266 2223 2242 0 -7.90(-0.35%)
Jul 19, 2017 2266 2285 2232 2250 0 -13.48(-0.60%)
Jul 18, 2017 2256 2277 2241 2263 0 -10.27(-0.45%)
Jul 17, 2017 2271 2286 2251 2273 0 -0.30(-0.01%)
Jul 14, 2017 2252 2288 2234 2274 0 -4.30(-0.19%)
Jul 13, 2017 2269 2288 2253 2278 0 +13.46(+0.59%)
Jul 12, 2017 2266 2286 2243 2265 0 -6.48(-0.29%)
Jul 11, 2017 2276 2287 2251 2271 0 -2.68(-0.12%)
Jul 10, 2017 2277 2296 2258 2274 0 -9.12(-0.40%)
Jul 07, 2017 2289 2299 2257 2283 0 +6.90(+0.30%)
Jul 06, 2017 2294 2314 2268 2276 0 -22.62(-0.98%)
Jul 05, 2017 2307 2316 2268 2299 0 -5.66(-0.25%)
Jul 03, 2017 2277 2322 2268 2304 0 +42.28(+1.87%)
Jun 30, 2017 2281 2290 2244 2262 0 -10.12(-0.45%)
Jun 29, 2017 2274 2301 2241 2272 0 +58.10(+2.62%)
Jun 28, 2017 2205 2235 2195 2214 0 +24.91(+1.14%)
Jun 27, 2017 2187 2215 2173 2189 0 +14.61(+0.67%)
Jun 26, 2017 2162 2196 2148 2174 0 +18.97(+0.88%)
Jun 23, 2017 2188 2196 2141 2156 0 -22.84(-1.05%)
Jun 22, 2017 2192 2206 2163 2178 0 -16.27(-0.74%)
Jun 21, 2017 2237 2241 2190 2195 0 -38.14(-1.71%)
Jun 20, 2017 2265 2268 2226 2233 0 -39.80(-1.75%)
Jun 19, 2017 2276 2303 2258 2273 0 +9.41(+0.42%)
Jun 16, 2017 2267 2279 2248 2263 0 -15.92(-0.70%)
Jun 15, 2017 2268 2310 2260 2279 0 -9.73(-0.43%)
Jun 14, 2017 2263 2294 2231 2289 0 +5.36(+0.23%)
Jun 13, 2017 2301 2326 2267 2283 0 -1.51(-0.07%)
Jun 12, 2017 2304 2346 2265 2285 0 -14.49(-0.63%)
Jun 09, 2017 2249 2317 2243 2299 0 +68.27(+3.06%)
Jun 08, 2017 2180 2265 2148 2231 0 +72.37(+3.35%)
Jun 07, 2017 2149 2177 2139 2159 0 +14.07(+0.66%)
Jun 06, 2017 2135 2162 2116 2145 0 -9.89(-0.46%)
Jun 05, 2017 2158 2182 2148 2155 0 -0.66(-0.03%)
Jun 02, 2017 2147 2180 2131 2155 0 -13.55(-0.62%)
Jun 01, 2017 2157 2179 2124 2169 0 +24.85(+1.16%)
May 31, 2017 2163 2168 2105 2144 0 -16.22(-0.75%)
May 30, 2017 2173 2180 2138 2160 0 -25.88(-1.18%)
May 26, 2017 2198 2209 2176 2186 0 -18.39(-0.83%)
May 25, 2017 2210 2235 2185 2204 0 -8.51(-0.38%)
May 24, 2017 2238 2244 2194 2213 0 -23.62(-1.06%)
May 23, 2017 2201 2252 2183 2237 0 +40.38(+1.84%)
May 22, 2017 2194 2208 2170 2196 0 +9.49(+0.43%)
May 19, 2017 2184 2216 2171 2187 0 +7.42(+0.34%)
May 18, 2017 2158 2202 2147 2179 0 +16.82(+0.78%)
May 17, 2017 2232 2215 2140 2163 0 -93.97(-4.16%)
May 16, 2017 2246 2267 2224 2256 0 +12.31(+0.55%)
May 15, 2017 2228 2254 2223 2244 0 +26.24(+1.18%)
May 12, 2017 2212 2226 2184 2218 0 -7.52(-0.34%)
May 11, 2017 2248 2265 2211 2225 0 -38.27(-1.69%)
May 10, 2017 2248 2275 2235 2264 0 +6.74(+0.30%)
May 09, 2017 2281 2300 2244 2257 0 -20.32(-0.89%)
May 08, 2017 2267 2290 2253 2277 0 +5.62(+0.25%)
May 05, 2017 2284 2288 2251 2272 0 -4.42(-0.19%)
May 04, 2017 2288 2309 2254 2276 0 +11.60(+0.51%)
May 03, 2017 2222 2268 2212 2264 0 +27.54(+1.23%)
May 02, 2017 2259 2265 2219 2237 0 -18.35(-0.81%)
May 01, 2017 2241 2270 2216 2255 0 +29.75(+1.34%)
Apr 28, 2017 2260 2273 2222 2226 0 -26.48(-1.18%)
Apr 27, 2017 2289 2294 2233 2252 0 -32.48(-1.42%)
Apr 26, 2017 2253 2306 2243 2285 0 +27.29(+1.21%)
Apr 25, 2017 2272 2290 2236 2257 0 +3.10(+0.14%)
Apr 24, 2017 2265 2288 2242 2254 0 +49.71(+2.26%)
Apr 21, 2017 2214 2232 2182 2204 0 -13.13(-0.59%)
Apr 20, 2017 2190 2224 2176 2218 0 +44.48(+2.05%)
Apr 19, 2017 2177 2203 2157 2173 0 +16.49(+0.76%)
Apr 18, 2017 2161 2194 2113 2157 0 -33.26(-1.52%)
Apr 17, 2017 2153 2197 2133 2190 0 +43.06(+2.01%)
Apr 13, 2017 2186 2209 2142 2147 0 -52.09(-2.37%)
Apr 12, 2017 2230 2248 2186 2199 0 -36.15(-1.62%)
Apr 11, 2017 2216 2246 2189 2235 0 +7.29(+0.33%)
Apr 10, 2017 2246 2271 2209 2228 0 -18.59(-0.83%)
Apr 07, 2017 2233 2261 2219 2246 0 -7.83(-0.35%)
Apr 06, 2017 2223 2263 2202 2254 0 +29.09(+1.31%)
Apr 05, 2017 2297 2308 2221 2225 0 -40.06(-1.77%)
Apr 04, 2017 2252 2278 2241 2265 0 +0.30(+0.01%)
Apr 03, 2017 2291 2299 2235 2265 0 -20.39(-0.89%)
Mar 31, 2017 2300 2316 2272 2285 0 -22.51(-0.98%)
Mar 30, 2017 2241 2320 2238 2308 0 +67.60(+3.02%)
Mar 29, 2017 2247 2260 2221 2240 0 -8.78(-0.39%)
Mar 28, 2017 2200 2264 2190 2249 0 +41.75(+1.89%)
Mar 27, 2017 2164 2215 2134 2207 0 -13.52(-0.61%)
Mar 24, 2017 2229 2245 2195 2221 0 +2.02(+0.09%)
Mar 23, 2017 2199 2256 2186 2219 0 +18.94(+0.86%)
Mar 22, 2017 2182 2222 2143 2200 0 +1.66(+0.08%)
Mar 21, 2017 2346 2350 2186 2198 0 -132.96(-5.70%)
Mar 20, 2017 2352 2362 2322 2331 0 -30.11(-1.28%)
Mar 17, 2017 2361 2378 2325 2361 0 -1.77(-0.07%)
Mar 16, 2017 2360 2381 2344 2363 0 +19.10(+0.81%)
Mar 15, 2017 2366 2392 2331 2344 0 -11.35(-0.48%)
Mar 14, 2017 2343 2362 2313 2355 0 -5.09(-0.22%)
Mar 13, 2017 2356 2379 2340 2360 0 +4.09(+0.17%)
Mar 10, 2017 2380 2389 2324 2356 0 -9.08(-0.38%)
Mar 09, 2017 2373 2400 2355 2365 0 -0.70(-0.03%)
Mar 08, 2017 2414 2426 2362 2366 0 -21.01(-0.88%)
Mar 07, 2017 2392 2413 2373 2387 0 -4.53(-0.19%)
Mar 06, 2017 2389 2405 2364 2391 0 -17.99(-0.75%)
Mar 03, 2017 2398 2426 2389 2409 0 +17.80(+0.74%)
Mar 02, 2017 2471 2475 2387 2392 0 -74.75(-3.03%)
Mar 01, 2017 2436 2481 2418 2466 0 +78.54(+3.29%)
Feb 28, 2017 2404 2413 2375 2388 0 -26.66(-1.10%)
Feb 27, 2017 2397 2422 2387 2415 0 +18.85(+0.79%)
Feb 24, 2017 2384 2411 2371 2396 0 -19.85(-0.82%)
Feb 23, 2017 2417 2424 2377 2416 0 +1.20(+0.05%)
Feb 22, 2017 2405 2431 2395 2414 0 -6.29(-0.26%)
Feb 21, 2017 2426 2440 2402 2421 0 +8.82(+0.37%)
Feb 17, 2017 2412 2412 2412 2412 0 -19.75(-0.81%)
Feb 16, 2017 2427 2437 2397 2432 0 +4.47(+0.18%)
Feb 15, 2017 2430 2440 2398 2427 0 +11.33(+0.47%)
Feb 14, 2017 2375 2426 2361 2416 0 +41.00(+1.73%)
Feb 13, 2017 2367 2401 2363 2375 0 +22.55(+0.96%)
Feb 10, 2017 2354 2372 2335 2352 0 +7.36(+0.31%)
Feb 09, 2017 2293 2352 2292 2345 0 +57.15(+2.50%)
Feb 08, 2017 2292 2300 2256 2288 0 -23.46(-1.02%)
Feb 07, 2017 2331 2347 2300 2311 0 -8.38(-0.36%)
Feb 06, 2017 2317 2346 2304 2320 0 -15.76(-0.67%)
Feb 03, 2017 2317 2346 2295 2335 0 +57.58(+2.53%)
Feb 02, 2017 2287 2304 2265 2278 0 -31.78(-1.38%)
Feb 01, 2017 2337 2367 2302 2309 0 -2.10(-0.09%)
Jan 31, 2017 2304 2337 2286 2312 0 +1.31(+0.06%)
Jan 30, 2017 2319 2331 2282 2310 0 -26.57(-1.14%)
Jan 27, 2017 2357 2362 2319 2337 0 -24.38(-1.03%)
Jan 26, 2017 2358 2381 2332 2361 0 +4.01(+0.17%)
Jan 25, 2017 2337 2370 2321 2357 0 +47.32(+2.05%)
Jan 24, 2017 2267 2323 2258 2310 0 +50.62(+2.24%)
Jan 23, 2017 2256 2280 2233 2259 0 -10.21(-0.45%)
Jan 20, 2017 2258 2292 2247 2269 0 +13.12(+0.58%)
Jan 19, 2017 2276 2300 2240 2256 0 -14.81(-0.65%)
Jan 18, 2017 2262 2283 2225 2271 0 +25.19(+1.12%)
Jan 17, 2017 2321 2326 2238 2246 0 -100.93(-4.30%)
Jan 13, 2017 2347 2347 2347 2347 0 +23.08(+0.99%)
Jan 12, 2017 2345 2349 2287 2324 0 -34.66(-1.47%)
Jan 11, 2017 2339 2361 2316 2358 0 +6.62(+0.28%)
Jan 10, 2017 2326 2366 2310 2352 0 +31.32(+1.35%)
Jan 09, 2017 2327 2339 2299 2321 0 -25.07(-1.07%)
Jan 06, 2017 2358 2372 2335 2346 0 +2.75(+0.12%)
Jan 05, 2017 2370 2388 2315 2343 0 -36.11(-1.52%)
Jan 04, 2017 2359 2389 2350 2379 0 +31.38(+1.34%)
Jan 03, 2017 2375 2399 2321 2348 0 +8.72(+0.37%)
Dec 30, 2016 2339 2339 2339 2339 0 +8.97(+0.38%)
Dec 29, 2016 2360 2374 2314 2330 0 -28.03(-1.19%)
Dec 28, 2016 2387 2392 2346 2358 0 -26.60(-1.12%)
Dec 27, 2016 2375 2393 2362 2385 0 +15.88(+0.67%)
Dec 23, 2016 2369 2369 2369 2369 0 +1.93(+0.08%)
Dec 22, 2016 2365 2382 2344 2367 0 +6.44(+0.27%)
Dec 21, 2016 2366 2377 2339 2360 0 -5.18(-0.22%)
Dec 20, 2016 2334 2375 2320 2365 0 +49.82(+2.15%)
Dec 19, 2016 2297 2327 2275 2316 0 +16.61(+0.72%)
Dec 16, 2016 2341 2361 2288 2299 0 -38.47(-1.65%)
Dec 15, 2016 2334 2368 2303 2338 0 +28.77(+1.25%)
Dec 14, 2016 2298 2360 2269 2309 0 -12.09(-0.52%)
Dec 13, 2016 2330 2350 2290 2321 0 -5.56(-0.24%)
Dec 12, 2016 2370 2392 2314 2326 0 -54.16(-2.28%)
Dec 09, 2016 2381 2392 2344 2381 0 +4.70(+0.20%)
Dec 08, 2016 2349 2396 2332 2376 0 +36.93(+1.58%)
Dec 07, 2016 2309 2345 2291 2339 0 +25.72(+1.11%)
Dec 06, 2016 2290 2320 2263 2313 0 +37.01(+1.63%)
Dec 05, 2016 2251 2280 2238 2276 0 +50.36(+2.26%)
Dec 02, 2016 2241 2250 2208 2226 0 -25.08(-1.11%)
Dec 01, 2016 2220 2264 2209 2251 0 +43.37(+1.96%)
Nov 30, 2016 2199 2226 2187 2208 0 +42.60(+1.97%)
Nov 29, 2016 2156 2185 2140 2165 0 +14.06(+0.65%)
Nov 28, 2016 2177 2193 2140 2151 0 -45.12(-2.05%)
Nov 25, 2016 2196 2208 2178 2196 0 +3.52(+0.16%)
Nov 23, 2016 2192 2192 2192 2192 0 +17.28(+0.79%)
Nov 22, 2016 2168 2186 2143 2175 0 +19.08(+0.88%)
Nov 21, 2016 2172 2182 2137 2156 0 -3.48(-0.16%)
Nov 18, 2016 2138 2170 2125 2160 0 +23.79(+1.11%)
Nov 17, 2016 2097 2148 2088 2136 0 +34.42(+1.64%)
Nov 16, 2016 2120 2144 2084 2101 0 -51.89(-2.41%)
Nov 15, 2016 2105 2158 2065 2153 0 +25.64(+1.21%)
Nov 14, 2016 2091 2174 2078 2128 0 +78.25(+3.82%)
Nov 11, 2016 1988 2058 1967 2049 0 +52.98(+2.65%)
Nov 10, 2016 1948 2026 1936 1996 0 +88.19(+4.62%)
Nov 09, 2016 1827 1921 1811 1908 0 +107.54(+5.97%)
Nov 08, 2016 1800 1815 1776 1801 0 -10.04(-0.55%)
Nov 07, 2016 1783 1815 1776 1811 0 +64.48(+3.69%)
Nov 04, 2016 1743 1773 1725 1746 0 +2.86(+0.16%)
Nov 03, 2016 1754 1769 1736 1743 0 +0.46(+0.03%)
Nov 02, 2016 1774 1778 1737 1743 0 -40.54(-2.27%)
Nov 01, 2016 1791 1802 1762 1783 0 +1.22(+0.07%)
Oct 31, 2016 1780 1796 1768 1782 0 +8.63(+0.49%)
Oct 28, 2016 1794 1800 1762 1774 0 -19.31(-1.08%)
Oct 27, 2016 1795 1809 1778 1793 0 +3.29(+0.18%)
Oct 26, 2016 1775 1805 1770 1790 0 +7.08(+0.40%)
Oct 25, 2016 1785 1798 1773 1783 0 -4.66(-0.26%)
Oct 24, 2016 1795 1809 1777 1787 0 +10.15(+0.57%)
Oct 21, 2016 1759 1786 1753 1777 0 +0.28(+0.02%)
Oct 20, 2016 1771 1801 1760 1777 0 +3.86(+0.22%)
Oct 19, 2016 1742 1783 1727 1773 0 +38.73(+2.23%)
Oct 18, 2016 1725 1745 1700 1734 0 +22.90(+1.34%)
Oct 17, 2016 1726 1732 1705 1711 0 -9.52(-0.55%)
Oct 14, 2016 1728 1748 1710 1721 0 +10.16(+0.59%)
Oct 13, 2016 1739 1742 1692 1711 0 -46.96(-2.67%)
Oct 12, 2016 1763 1777 1752 1758 0 -4.88(-0.28%)
Oct 11, 2016 1778 1793 1751 1762 0 -17.94(-1.01%)
Oct 10, 2016 1781 1795 1772 1780 0 +11.14(+0.63%)
Oct 07, 2016 1770 1774 1757 1769 0 +0.82(+0.05%)
Oct 06, 2016 1766 1780 1754 1768 0 +2.36(+0.13%)
Oct 05, 2016 1739 1777 1735 1766 0 +35.16(+2.03%)
Oct 04, 2016 1718 1746 1712 1731 0 +50.98(+3.03%)
Sep 26, 2016 1701 1708 1675 1680 0 -37.53(-2.19%)
Sep 23, 2016 1712 1734 1707 1718 0 -3.01(-0.17%)
Sep 22, 2016 1711 1724 1702 1721 0 +17.33(+1.02%)
Sep 21, 2016 1707 1720 1690 1703 0 +5.37(+0.32%)
Sep 20, 2016 1714 1717 1693 1698 0 -3.44(-0.20%)
Sep 19, 2016 1701 1723 1690 1701 0 +6.57(+0.39%)
Sep 16, 2016 1698 1707 1681 1695 0 -11.56(-0.68%)
Sep 15, 2016 1685 1714 1677 1706 0 +14.84(+0.88%)
Sep 14, 2016 1705 1715 1685 1691 0 -16.30(-0.95%)
Sep 13, 2016 1723 1730 1686 1708 0 -36.21(-2.08%)
Sep 12, 2016 1724 1748 1707 1744 0 +10.18(+0.59%)
Sep 09, 2016 1747 1762 1732 1734 0 -16.39(-0.94%)
Sep 08, 2016 1749 1764 1738 1750 0 +1.26(+0.07%)
Sep 07, 2016 1726 1752 1720 1749 0 +14.94(+0.86%)
Sep 06, 2016 1756 1761 1723 1734 0 -18.81(-1.07%)
Sep 02, 2016 1753 1753 1753 1753 0 +15.33(+0.88%)
Sep 01, 2016 1757 1763 1720 1737 0 -15.04(-0.86%)
Aug 31, 2016 1753 1760 1728 1752 0 +0.56(+0.03%)
Aug 30, 2016 1737 1756 1731 1752 0 +14.30(+0.82%)
Aug 29, 2016 1728 1751 1724 1738 0 +11.82(+0.68%)
Aug 26, 2016 1715 1736 1705 1726 0 +14.77(+0.86%)
Aug 25, 2016 1702 1720 1698 1711 0 +7.22(+0.42%)
Aug 24, 2016 1709 1719 1698 1704 0 -2.71(-0.16%)
Aug 23, 2016 1709 1718 1703 1706 0 +1.75(+0.10%)
Aug 22, 2016 1697 1713 1690 1705 0 +1.48(+0.09%)
Aug 19, 2016 1698 1708 1686 1703 0 +1.54(+0.09%)
Aug 18, 2016 1687 1704 1680 1702 0 +12.49(+0.74%)
Aug 17, 2016 1682 1698 1676 1689 0 +7.87(+0.47%)
Aug 16, 2016 1676 1693 1665 1681 0 -3.51(-0.21%)
Aug 15, 2016 1659 1691 1650 1685 0 +30.38(+1.84%)
Aug 12, 2016 1647 1658 1634 1654 0 -6.48(-0.39%)
Aug 11, 2016 1658 1670 1648 1661 0 +5.62(+0.34%)
Aug 10, 2016 1671 1675 1649 1655 0 -17.50(-1.05%)
Aug 09, 2016 1670 1683 1657 1673 0 +4.09(+0.25%)
Aug 08, 2016 1676 1686 1663 1669 0 -4.62(-0.28%)
Aug 05, 2016 1641 1680 1634 1673 0 +55.01(+3.40%)
Aug 04, 2016 1617 1629 1611 1618 0 +2.25(+0.14%)
Aug 03, 2016 1595 1624 1592 1616 0 +21.42(+1.34%)
Aug 02, 2016 1607 1615 1584 1595 0 -13.63(-0.85%)
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.