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, 2020 1386 1399 1362 1391 0 -2.82(-0.20%)
Jul 30, 2020 1392 1403 1361 1393 0 -37.29(-2.61%)
Jul 29, 2020 1384 1435 1367 1431 0 +53.02(+3.85%)
Jul 28, 2020 1380 1399 1370 1378 0 -6.45(-0.47%)
Jul 27, 2020 1404 1412 1374 1384 0 -31.35(-2.21%)
Jul 24, 2020 1434 1447 1409 1415 0 -13.02(-0.91%)
Jul 23, 2020 1393 1440 1389 1428 0 +31.83(+2.28%)
Jul 22, 2020 1391 1414 1375 1397 0 -10.51(-0.75%)
Jul 21, 2020 1354 1414 1353 1407 0 +67.41(+5.03%)
Jul 20, 2020 1350 1369 1332 1340 0 -20.54(-1.51%)
Jul 17, 2020 1400 1413 1354 1360 0 -41.93(-2.99%)
Jul 16, 2020 1385 1425 1371 1402 0 +1.55(+0.11%)
Jul 15, 2020 1374 1408 1359 1401 0 +65.34(+4.89%)
Jul 14, 2020 1354 1363 1317 1335 0 -25.38(-1.87%)
Jul 13, 2020 1364 1384 1324 1361 0 +18.19(+1.35%)
Jul 10, 2020 1288 1345 1284 1342 0 +55.38(+4.30%)
Jul 09, 2020 1336 1354 1281 1287 0 -58.82(-4.37%)
Jul 08, 2020 1342 1363 1317 1346 0 +0.84(+0.06%)
Jul 07, 2020 1380 1387 1341 1345 0 -51.08(-3.66%)
Jul 06, 2020 1415 1438 1377 1396 0 +14.40(+1.04%)
Jul 02, 2020 1424 1446 1373 1382 0 -4.54(-0.33%)
Jul 01, 2020 1455 1465 1373 1386 0 -69.33(-4.76%)
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%)
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.