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 (%)
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%)
Aug 01, 2016 1632 1640 1604 1608 0 -19.11(-1.17%)
Jul 29, 2016 1629 1650 1618 1627 0 -7.09(-0.43%)
Jul 28, 2016 1631 1648 1615 1635 0 +1.27(+0.08%)
Jul 27, 2016 1636 1656 1621 1633 0 +0.06(+0.00%)
Jul 26, 2016 1614 1640 1607 1633 0 +18.56(+1.15%)
Jul 25, 2016 1622 1631 1609 1615 0 -11.58(-0.71%)
Jul 22, 2016 1609 1634 1601 1626 0 +18.69(+1.16%)
Jul 21, 2016 1617 1638 1594 1608 0 -11.27(-0.70%)
Jul 20, 2016 1630 1634 1604 1619 0 -3.88(-0.24%)
Jul 19, 2016 1625 1645 1611 1623 0 -14.96(-0.91%)
Jul 18, 2016 1642 1654 1630 1638 0 -3.28(-0.20%)
Jul 15, 2016 1645 1653 1624 1641 0 +6.50(+0.40%)
Jul 14, 2016 1636 1646 1623 1634 0 +28.34(+1.76%)
Jul 13, 2016 1602 1614 1588 1606 0 -0.10(-0.01%)
Jul 12, 2016 1582 1613 1578 1606 0 +42.33(+2.71%)
Jul 11, 2016 1553 1572 1545 1564 0 +26.00(+1.69%)
Jul 08, 2016 1538 1529 1503 1538 0 +34.67(+2.31%)
Jul 07, 2016 1491 1523 1486 1503 0 +16.93(+1.14%)
Jul 06, 2016 1486 1486 1486 1486 0 +14.09(+0.96%)
Jul 05, 2016 1502 1506 1460 1472 0 -47.98(-3.16%)
Jul 01, 2016 1520 1520 1520 1520 0 -22.02(-1.43%)
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%)
Apr 01, 2016 1451 1467 1432 1462 0 +1.69(+0.12%)
Mar 31, 2016 1462 1477 1444 1461 0 -5.27(-0.36%)
Mar 30, 2016 1466 1486 1455 1466 0 +6.71(+0.46%)
Mar 29, 2016 1442 1466 1415 1459 0 -6.30(-0.43%)
Mar 28, 2016 1469 1479 1450 1465 0 -0.19(-0.01%)
Mar 24, 2016 1466 1466 1466 1466 0 -3.98(-0.27%)
Mar 23, 2016 1485 1493 1467 1470 0 -19.92(-1.34%)
Mar 22, 2016 1478 1499 1466 1490 0 -4.06(-0.27%)
Mar 21, 2016 1498 1514 1476 1494 0 -5.60(-0.37%)
Mar 18, 2016 1491 1516 1477 1499 0 +18.46(+1.25%)
Mar 17, 2016 1453 1485 1432 1481 0 +23.29(+1.60%)
Mar 16, 2016 1470 1493 1441 1457 0 -15.02(-1.02%)
Mar 15, 2016 1482 1488 1460 1472 0 -21.37(-1.43%)
Mar 14, 2016 1499 1507 1476 1494 0 -8.78(-0.58%)
Mar 11, 2016 1477 1506 1470 1503 0 +38.35(+2.62%)
Mar 10, 2016 1467 1481 1434 1464 0 +12.93(+0.89%)
Mar 09, 2016 1478 1487 1443 1451 0 -19.30(-1.31%)
Mar 08, 2016 1499 1508 1461 1471 0 -43.96(-2.90%)
Mar 07, 2016 1498 1522 1492 1515 0 +4.25(+0.28%)
Mar 04, 2016 1504 1526 1491 1510 0 +17.01(+1.14%)
Mar 03, 2016 1468 1499 1463 1493 0 +23.19(+1.58%)
Mar 02, 2016 1446 1476 1436 1470 0 +22.73(+1.57%)
Mar 01, 2016 1396 1453 1390 1447 0 +62.36(+4.50%)
Feb 29, 2016 1416 1424 1383 1385 0 -35.82(-2.52%)
Feb 26, 2016 1405 1439 1391 1421 0 +34.39(+2.48%)
Feb 25, 2016 1379 1396 1361 1386 0 +11.18(+0.81%)
Feb 24, 2016 1364 1380 1334 1375 0 -10.43(-0.75%)
Feb 23, 2016 1421 1429 1373 1386 0 -41.09(-2.88%)
Feb 22, 2016 1415 1435 1406 1427 0 +29.53(+2.11%)
Feb 19, 2016 1386 1412 1374 1397 0 +7.73(+0.56%)
Feb 18, 2016 1425 1430 1374 1390 0 -27.50(-1.94%)
Feb 17, 2016 1436 1449 1406 1417 0 -4.70(-0.33%)
Feb 16, 2016 1409 1436 1387 1422 0 +35.24(+2.54%)
Feb 12, 2016 1387 1387 1387 1387 0 +66.66(+5.05%)
Feb 11, 2016 1334 1346 1300 1320 0 -51.47(-3.75%)
Feb 10, 2016 1393 1406 1370 1371 0 -14.28(-1.03%)
Feb 09, 2016 1355 1399 1347 1386 0 +6.88(+0.50%)
Feb 08, 2016 1387 1401 1348 1379 0 -28.28(-2.01%)
Feb 05, 2016 1430 1448 1403 1407 0 -19.78(-1.39%)
Feb 04, 2016 1415 1456 1402 1427 0 +7.94(+0.56%)
Feb 03, 2016 1412 1434 1356 1419 0 +19.25(+1.38%)
Feb 02, 2016 1423 1428 1389 1400 0 -46.74(-3.23%)
Feb 01, 2016 1457 1468 1430 1446 0 -13.00(-0.89%)
Jan 29, 2016 1443 1471 1426 1459 0 +19.83(+1.38%)
Jan 28, 2016 1435 1470 1423 1440 0 +26.94(+1.91%)
Jan 27, 2016 1395 1447 1382 1413 0 +16.53(+1.18%)
Jan 26, 2016 1359 1409 1356 1396 0 +43.42(+3.21%)
Jan 25, 2016 1407 1414 1348 1353 0 -62.84(-4.44%)
Jan 22, 2016 1410 1434 1396 1415 0 +25.19(+1.81%)
Jan 21, 2016 1410 1439 1382 1390 0 -22.20(-1.57%)
Jan 20, 2016 1402 1430 1362 1412 0 -17.03(-1.19%)
Jan 19, 2016 1460 1476 1416 1430 0 -14.86(-1.03%)
Jan 15, 2016 1444 1444 1444 1444 0 -27.17(-1.85%)
Jan 14, 2016 1469 1490 1440 1472 0 +11.51(+0.79%)
Jan 13, 2016 1518 1530 1448 1460 0 -59.32(-3.90%)
Jan 12, 2016 1529 1533 1487 1519 0 +6.39(+0.42%)
Jan 11, 2016 1530 1544 1499 1513 0 -4.82(-0.32%)
Jan 08, 2016 1563 1571 1513 1518 0 -31.77(-2.05%)
Jan 07, 2016 1567 1584 1545 1550 0 -47.37(-2.97%)
Jan 06, 2016 1590 1611 1579 1597 0 -18.59(-1.15%)
Jan 05, 2016 1615 1630 1597 1616 0 +3.13(+0.19%)
Jan 04, 2016 1612 1629 1592 1612 0 -34.32(-2.08%)
Dec 31, 2015 1647 1647 1647 1647 0 -15.96(-0.96%)
Dec 30, 2015 1678 1683 1656 1663 0 -18.08(-1.08%)
Dec 29, 2015 1671 1690 1663 1681 0 +20.30(+1.22%)
Dec 28, 2015 1659 1670 1635 1660 0 -7.95(-0.48%)
Dec 24, 2015 1668 1668 1668 1668 0 +9.18(+0.55%)
Dec 23, 2015 1646 1664 1636 1659 0 +22.93(+1.40%)
Dec 22, 2015 1636 1642 1604 1636 0 +10.35(+0.64%)
Dec 21, 2015 1623 1638 1603 1626 0 +10.47(+0.65%)
Dec 18, 2015 1639 1653 1600 1615 0 -45.07(-2.71%)
Dec 17, 2015 1694 1704 1654 1661 0 -27.60(-1.63%)
Dec 16, 2015 1679 1698 1643 1688 0 +23.09(+1.39%)
Dec 15, 2015 1638 1678 1631 1665 0 +45.85(+2.83%)
Dec 14, 2015 1625 1643 1594 1619 0 -1.64(-0.10%)
Dec 11, 2015 1628 1645 1605 1621 0 -37.65(-2.27%)
Dec 10, 2015 1645 1678 1631 1658 0 +13.07(+0.79%)
Dec 09, 2015 1663 1682 1626 1645 0 -27.41(-1.64%)
Dec 08, 2015 1702 1710 1662 1673 0 -45.82(-2.67%)
Dec 07, 2015 1751 1759 1708 1719 0 -39.06(-2.22%)
Dec 04, 2015 1725 1765 1714 1758 0 +36.62(+2.13%)
Dec 03, 2015 1754 1762 1715 1721 0 -22.47(-1.29%)
Dec 02, 2015 1779 1783 1739 1744 0 -32.26(-1.82%)
Dec 01, 2015 1775 1788 1756 1776 0 +10.20(+0.58%)
Nov 30, 2015 1771 1778 1751 1766 0 -2.62(-0.15%)
Nov 27, 2015 1763 1774 1747 1768 0 +4.49(+0.25%)
Nov 25, 2015 1764 1764 1764 1764 0 -1.20(-0.07%)
Nov 24, 2015 1744 1771 1738 1765 0 +9.99(+0.57%)
Nov 23, 2015 1755 1771 1754 1755 0 +0.49(+0.03%)
Nov 20, 2015 1752 1761 1744 1754 0 +2.62(+0.15%)
Nov 19, 2015 1749 1764 1722 1752 0 -1.30(-0.07%)
Nov 18, 2015 1733 1755 1716 1753 0 +26.86(+1.56%)
Nov 17, 2015 1728 1750 1716 1726 0 +5.22(+0.30%)
Nov 16, 2015 1694 1723 1685 1721 0 +20.36(+1.20%)
Nov 13, 2015 1714 1726 1691 1701 0 -17.07(-0.99%)
Nov 12, 2015 1741 1746 1710 1718 0 -35.08(-2.00%)
Nov 11, 2015 1778 1788 1747 1753 0 -18.64(-1.05%)
Nov 10, 2015 1757 1779 1740 1772 0 +12.36(+0.70%)
Nov 09, 2015 1774 1791 1744 1759 0 -14.22(-0.80%)
Nov 06, 2015 1746 1790 1742 1773 0 +55.96(+3.26%)
Nov 05, 2015 1693 1729 1686 1717 0 +25.32(+1.50%)
Nov 04, 2015 1689 1700 1677 1692 0 +8.06(+0.48%)
Nov 03, 2015 1678 1698 1670 1684 0 +1.01(+0.06%)
Nov 02, 2015 1659 1689 1650 1683 0 +33.26(+2.02%)
Oct 30, 2015 1686 1696 1634 1650 0 -41.05(-2.43%)
Oct 29, 2015 1696 1717 1684 1691 0 -6.13(-0.36%)
Oct 28, 2015 1633 1701 1631 1697 0 +66.61(+4.09%)
Oct 27, 2015 1637 1652 1617 1630 0 -15.92(-0.97%)
Oct 26, 2015 1657 1669 1631 1646 0 -13.01(-0.78%)
Oct 23, 2015 1641 1667 1626 1659 0 +29.54(+1.81%)
Oct 22, 2015 1611 1649 1605 1630 0 +29.97(+1.87%)
Oct 21, 2015 1626 1646 1598 1600 0 -31.34(-1.92%)
Oct 20, 2015 1611 1641 1599 1631 0 +33.45(+2.09%)
Oct 19, 2015 1595 1619 1586 1598 0 -3.14(-0.20%)
Oct 16, 2015 1592 1619 1568 1601 0 -6.65(-0.41%)
Oct 15, 2015 1581 1611 1569 1607 0 +37.25(+2.37%)
Oct 14, 2015 1609 1612 1561 1570 0 -39.21(-2.44%)
Oct 13, 2015 1620 1634 1607 1609 0 -14.87(-0.92%)
Oct 12, 2015 1615 1631 1605 1624 0 +7.03(+0.43%)
Oct 09, 2015 1637 1647 1610 1617 0 -19.83(-1.21%)
Oct 08, 2015 1620 1641 1607 1637 0 +12.21(+0.75%)
Oct 07, 2015 1613 1633 1598 1625 0 +25.18(+1.57%)
Oct 06, 2015 1597 1610 1586 1600 0 -0.26(-0.02%)
Oct 05, 2015 1580 1608 1569 1600 0 +30.58(+1.95%)
Oct 02, 2015 1556 1573 1513 1569 0 -20.15(-1.27%)
Oct 01, 2015 1593 1602 1566 1589 0 -0.45(-0.03%)
Sep 30, 2015 1590 1600 1570 1590 0 +23.68(+1.51%)
Sep 29, 2015 1567 1580 1552 1566 0 +1.61(+0.10%)
Sep 28, 2015 1583 1593 1559 1565 0 -26.86(-1.69%)
Sep 25, 2015 1597 1610 1582 1592 0 +16.07(+1.02%)
Sep 24, 2015 1555 1580 1548 1575 0 +2.91(+0.19%)
Sep 23, 2015 1568 1590 1560 1573 0 +4.89(+0.31%)
Sep 22, 2015 1565 1586 1555 1568 0 -20.64(-1.30%)
Sep 21, 2015 1579 1604 1572 1588 0 +22.96(+1.47%)
Sep 18, 2015 1585 1595 1554 1565 0 -44.25(-2.75%)
Sep 17, 2015 1645 1663 1600 1610 0 -37.47(-2.27%)
Sep 16, 2015 1655 1660 1624 1647 0 -8.60(-0.52%)
Sep 15, 2015 1641 1663 1637 1656 0 +21.52(+1.32%)
Sep 14, 2015 1623 1648 1615 1634 0 +7.66(+0.47%)
Sep 11, 2015 1616 1632 1607 1626 0 -0.94(-0.06%)
Sep 10, 2015 1600 1639 1598 1627 0 +21.24(+1.32%)
Sep 09, 2015 1641 1649 1602 1606 0 -19.96(-1.23%)
Sep 08, 2015 1610 1632 1595 1626 0 +45.01(+2.85%)
Sep 04, 2015 1581 1581 1581 1581 0 -13.63(-0.85%)
Sep 03, 2015 1585 1614 1575 1595 0 +12.42(+0.78%)
Sep 02, 2015 1580 1589 1549 1582 0 +23.69(+1.52%)
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.