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 30, 2013 1486 1486 1486 0 -23.08(-1.53%)
Aug 29, 2013 1490 1524 1493 1509 0 +7.47(+0.50%)
Aug 28, 2013 1488 1515 1489 1501 0 -1.43(-0.10%)
Aug 27, 2013 1524 1539 1498 1503 0 -48.79(-3.14%)
Aug 26, 2013 1560 1572 1546 1552 0 -12.95(-0.83%)
Aug 23, 2013 1574 1586 1553 1564 0 -10.68(-0.68%)
Aug 22, 2013 1544 1583 1546 1575 0 +25.83(+1.67%)
Aug 21, 2013 1553 1571 1537 1549 0 -11.65(-0.75%)
Aug 20, 2013 1530 1572 1531 1561 0 +25.14(+1.64%)
Aug 19, 2013 1553 1563 1533 1536 0 -20.71(-1.33%)
Aug 16, 2013 1542 1577 1544 1557 0 +1.66(+0.11%)
Aug 15, 2013 1553 1570 1542 1555 0 -20.21(-1.28%)
Aug 14, 2013 1570 1585 1563 1575 0 +4.12(+0.26%)
Aug 13, 2013 1556 1580 1549 1571 0 +5.91(+0.38%)
Aug 12, 2013 1555 1579 1552 1565 0 -2.54(-0.16%)
Aug 09, 2013 1569 1586 1562 1568 0 -6.19(-0.39%)
Aug 08, 2013 1578 1591 1564 1574 0 +5.46(+0.35%)
Aug 07, 2013 1579 1583 1558 1568 0 -14.49(-0.92%)
Aug 06, 2013 1596 1607 1576 1583 0 -22.62(-1.41%)
Aug 05, 2013 1596 1614 1590 1605 0 +2.54(+0.16%)
Aug 02, 2013 1593 1613 1586 1603 0 -4.25(-0.26%)
Aug 01, 2013 1588 1617 1580 1607 0 +30.67(+1.95%)
Jul 31, 2013 1577 1613 1572 1576 0 -3.78(-0.24%)
Jul 30, 2013 1583 1601 1570 1580 0 +2.26(+0.14%)
Jul 29, 2013 1597 1601 1566 1578 0 -19.45(-1.22%)
Jul 26, 2013 1587 1607 1578 1597 0 -2.18(-0.14%)
Jul 25, 2013 1592 1623 1583 1600 0 -6.09(-0.38%)
Jul 24, 2013 1618 1631 1595 1606 0 -7.25(-0.45%)
Jul 23, 2013 1602 1619 1581 1613 0 +7.22(+0.45%)
Jul 22, 2013 1585 1612 1581 1606 0 +18.83(+1.19%)
Jul 19, 2013 1573 1595 1565 1587 0 +0.66(+0.04%)
Jul 18, 2013 1555 1593 1545 1586 0 +32.32(+2.08%)
Jul 17, 2013 1540 1565 1533 1554 0 +16.66(+1.08%)
Jul 16, 2013 1555 1564 1520 1537 0 -18.88(-1.21%)
Jul 15, 2013 1553 1571 1540 1556 0 +8.12(+0.52%)
Jul 12, 2013 1525 1554 1524 1548 0 +19.22(+1.26%)
Jul 11, 2013 1568 1576 1512 1529 0 -27.19(-1.75%)
Jul 10, 2013 1565 1575 1542 1556 0 -14.17(-0.90%)
Jul 09, 2013 1572 1579 1549 1570 0 +7.76(+0.50%)
Jul 08, 2013 1577 1586 1557 1562 0 -3.61(-0.23%)
Jul 05, 2013 1541 1568 1528 1566 0 +44.79(+2.94%)
Jul 03, 2013 1521 1521 1521 0 +8.59(+0.57%)
Jul 02, 2013 1490 1531 1492 1513 0 +16.45(+1.10%)
Jul 01, 2013 1465 1507 1470 1496 0 +31.25(+2.13%)
Jun 28, 2013 1475 1484 1454 1465 0 +11.17(+0.77%)
Jun 26, 2013 1452 1466 1438 1454 0 +15.18(+1.06%)
Jun 25, 2013 1426 1447 1415 1439 0 +23.43(+1.66%)
Jun 24, 2013 1402 1429 1393 1415 0 +0.01(+0.00%)
Jun 21, 2013 1416 1426 1399 1415 0 +7.13(+0.51%)
Jun 20, 2013 1393 1424 1388 1408 0 -2.86(-0.20%)
Jun 19, 2013 1402 1427 1403 1411 0 -9.24(-0.65%)
Jun 18, 2013 1391 1426 1393 1420 0 +17.32(+1.23%)
Jun 17, 2013 1400 1418 1392 1403 0 +3.21(+0.23%)
Jun 14, 2013 1425 1428 1392 1400 0 -27.57(-1.93%)
Jun 13, 2013 1410 1431 1399 1427 0 +15.63(+1.11%)
Jun 12, 2013 1438 1446 1403 1412 0 -19.26(-1.35%)
Jun 11, 2013 1430 1450 1420 1431 0 -16.01(-1.11%)
Jun 10, 2013 1431 1453 1423 1447 0 +16.63(+1.16%)
Jun 07, 2013 1412 1438 1406 1430 0 +17.11(+1.21%)
Jun 06, 2013 1381 1418 1385 1413 0 +13.71(+0.98%)
Jun 05, 2013 1400 1421 1392 1399 0 -17.53(-1.24%)
Jun 04, 2013 1424 1444 1405 1417 0 -14.11(-0.99%)
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.