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 29, 2008 1553 1619 1537 1588 0 +11.00(+0.70%)
Aug 28, 2008 1534 1581 1514 1577 0 +56.10(+3.69%)
Aug 27, 2008 1498 1543 1487 1521 0 +15.15(+1.01%)
Aug 26, 2008 1492 1523 1471 1506 0 +14.89(+1.00%)
Aug 25, 2008 1515 1536 1479 1491 0 -49.71(-3.23%)
Aug 22, 2008 1525 1558 1483 1541 0 +42.23(+2.82%)
Aug 21, 2008 1506 1540 1481 1499 0 -34.15(-2.23%)
Aug 20, 2008 1548 1576 1483 1533 0 -4.85(-0.32%)
Aug 19, 2008 1562 1572 1504 1538 0 -35.66(-2.27%)
Aug 18, 2008 1639 1648 1557 1573 0 -66.37(-4.05%)
Aug 15, 2008 1638 1691 1597 1640 0 +29.18(+1.81%)
Aug 14, 2008 1551 1625 1534 1610 0 +47.84(+3.06%)
Aug 13, 2008 1606 1627 1511 1563 0 -56.13(-3.47%)
Aug 12, 2008 1664 1694 1578 1619 0 -69.94(-4.14%)
Aug 11, 2008 1616 1722 1598 1689 0 +71.19(+4.40%)
Aug 08, 2008 1572 1636 1552 1618 0 +50.09(+3.20%)
Aug 07, 2008 1586 1645 1536 1567 0 -52.57(-3.25%)
Aug 06, 2008 1597 1636 1542 1620 0 +12.40(+0.77%)
Aug 05, 2008 1570 1621 1541 1608 0 +61.82(+4.00%)
Aug 04, 2008 1556 1580 1490 1546 0 -16.38(-1.05%)
Aug 01, 2008 1549 1591 1506 1562 0 +20.42(+1.32%)
Jul 31, 2008 1538 1588 1514 1542 0 -21.39(-1.37%)
Jul 30, 2008 1584 1634 1507 1563 0 +14.11(+0.91%)
Jul 29, 2008 1497 1558 1438 1549 0 +106.39(+7.37%)
Jul 28, 2008 1492 1535 1427 1443 0 -53.98(-3.61%)
Jul 25, 2008 1539 1577 1453 1497 0 -42.74(-2.78%)
Jul 24, 2008 1660 1686 1508 1539 0 -119.80(-7.22%)
Jul 23, 2008 1598 1740 1559 1659 0 +58.11(+3.63%)
Jul 22, 2008 1399 1617 1332 1601 0 +101.13(+6.74%)
Jul 21, 2008 1525 1569 1470 1500 0 +4.62(+0.31%)
Jul 18, 2008 1501 1546 1421 1495 0 +2.46(+0.16%)
Jul 17, 2008 1380 1519 1323 1493 0 +165.39(+12.46%)
Jul 16, 2008 1194 1347 1170 1327 0 +150.74(+12.81%)
Jul 15, 2008 1164 1272 1113 1177 0 -8.60(-0.73%)
Jul 14, 2008 1340 1365 1167 1185 0 -142.89(-10.76%)
Jul 11, 2008 1331 1369 1273 1328 0 -38.69(-2.83%)
Jul 10, 2008 1358 1420 1327 1367 0 +8.52(+0.63%)
Jul 09, 2008 1466 1507 1349 1358 0 -108.47(-7.39%)
Jul 08, 2008 1349 1480 1324 1467 0 +120.51(+8.95%)
Jul 07, 2008 1425 1463 1312 1346 0 -65.54(-4.64%)
Jul 04, 2008 1462 1496 1377 1412 0 +0.00(+0.00%)
Jul 03, 2008 1462 1496 1377 1412 0 -36.71(-2.53%)
Jul 02, 2008 1529 1577 1437 1449 0 -66.28(-4.38%)
Jul 01, 2008 1449 1532 1424 1515 0 +52.71(+3.61%)
Jun 30, 2008 1495 1515 1424 1462 0 -27.21(-1.83%)
Jun 27, 2008 1507 1542 1457 1489 0 -20.75(-1.37%)
Jun 26, 2008 1536 1560 1493 1510 0 -43.41(-2.79%)
Jun 25, 2008 1540 1621 1529 1554 0 +18.37(+1.20%)
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.