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 (%)
Sep 27, 2013 1485 1514 1481 1495 0 +3.27(+0.22%)
Sep 26, 2013 1498 1513 1481 1492 0 -10.19(-0.68%)
Sep 25, 2013 1497 1516 1481 1502 0 +4.71(+0.31%)
Sep 24, 2013 1465 1510 1463 1497 0 +12.89(+0.87%)
Sep 23, 2013 1492 1503 1468 1484 0 -17.25(-1.15%)
Sep 20, 2013 1486 1509 1480 1501 0 +15.77(+1.06%)
Sep 19, 2013 1511 1528 1471 1486 0 -36.94(-2.43%)
Sep 18, 2013 1519 1549 1514 1523 0 -7.66(-0.50%)
Sep 17, 2013 1507 1532 1510 1530 0 +13.34(+0.88%)
Sep 16, 2013 1520 1526 1508 1517 0 +6.64(+0.44%)
Sep 13, 2013 1493 1518 1493 1510 0 +4.83(+0.32%)
Sep 12, 2013 1501 1523 1498 1505 0 -5.66(-0.37%)
Sep 11, 2013 1506 1526 1500 1511 0 -9.28(-0.61%)
Sep 10, 2013 1507 1530 1505 1520 0 +9.42(+0.62%)
Sep 09, 2013 1497 1518 1491 1511 0 +6.53(+0.43%)
Sep 06, 2013 1489 1520 1476 1504 0 +1.43(+0.10%)
Sep 05, 2013 1473 1514 1482 1503 0 +9.38(+0.63%)
Sep 04, 2013 1466 1508 1476 1494 0 +12.03(+0.81%)
Sep 03, 2013 1491 1524 1466 1482 0 -4.19(-0.28%)
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%)
Jun 03, 2013 1429 1450 1400 1431 0 +2.78(+0.19%)
May 31, 2013 1450 1462 1426 1428 0 -28.32(-1.94%)
May 30, 2013 1436 1468 1438 1457 0 +15.33(+1.06%)
May 29, 2013 1428 1455 1427 1441 0 -6.22(-0.43%)
May 28, 2013 1433 1463 1435 1447 0 +20.94(+1.47%)
May 24, 2013 1427 1427 1427 0 +9.97(+0.70%)
May 23, 2013 1407 1427 1390 1417 0 -5.35(-0.38%)
May 22, 2013 1432 1468 1414 1422 0 -21.17(-1.47%)
May 21, 2013 1442 1454 1435 1443 0 -1.54(-0.11%)
May 20, 2013 1418 1451 1423 1445 0 +16.59(+1.16%)
May 17, 2013 1419 1434 1413 1428 0 +15.48(+1.10%)
May 16, 2013 29867 1435 1403 1413 0 -11.94(-0.84%)
May 15, 2013 1392 1433 1402 1424 0 +34.48(+2.48%)
May 13, 2013 1386 1399 1377 1390 0 +5.07(+0.37%)
May 10, 2013 1372 1394 1371 1385 0 +3.79(+0.27%)
May 09, 2013 1376 1395 1375 1381 0 -4.64(-0.33%)
May 08, 2013 1363 1391 1369 1386 0 +6.13(+0.44%)
May 07, 2013 1363 1386 1358 1380 0 +15.09(+1.11%)
May 06, 2013 1342 1368 1343 1365 0 +16.36(+1.21%)
May 03, 2013 1335 1354 1329 1348 0 +20.15(+1.52%)
May 02, 2013 1313 1341 1313 1328 0 +10.24(+0.78%)
May 01, 2013 1324 1344 1314 1318 0 -22.47(-1.68%)
Apr 30, 2013 1329 1345 1323 1340 0 +4.87(+0.36%)
Apr 29, 2013 1324 1342 1325 1335 0 +7.17(+0.54%)
Apr 26, 2013 1329 1338 1313 1328 0 -14.25(-1.06%)
Apr 25, 2013 1338 1356 1331 1342 0 +8.09(+0.61%)
Apr 24, 2013 1315 1339 1305 1334 0 +21.49(+1.64%)
Apr 23, 2013 1298 1323 1290 1313 0 +33.39(+2.61%)
Apr 22, 2013 1290 1296 1264 1280 0 -6.58(-0.51%)
Apr 19, 2013 1262 1292 1259 1286 0 +16.85(+1.33%)
Apr 18, 2013 1269 1291 1260 1269 0 -13.13(-1.02%)
Apr 17, 2013 1282 1301 1269 1282 0 -21.80(-1.67%)
Apr 16, 2013 1289 1308 1285 1304 0 +24.83(+1.94%)
Apr 15, 2013 1315 1324 1276 1279 0 -43.90(-3.32%)
Apr 12, 2013 1312 1340 1316 1323 0 -14.06(-1.05%)
Apr 11, 2013 1340 1347 1327 1337 0 -6.45(-0.48%)
Apr 10, 2013 1318 1349 1324 1344 0 +20.37(+1.54%)
Apr 09, 2013 1318 1336 1312 1323 0 -3.22(-0.24%)
Apr 08, 2013 1304 1329 1300 1327 0 +7.80(+0.59%)
Apr 05, 2013 1286 1325 1291 1319 0 -0.87(-0.07%)
Apr 04, 2013 1302 1324 1301 1320 0 +12.31(+0.94%)
Apr 03, 2013 1315 1335 1300 1307 0 -25.28(-1.90%)
Apr 02, 2013 1341 1350 1325 1333 0 -3.34(-0.25%)
Apr 01, 2013 1351 1365 1325 1336 0 -24.45(-1.80%)
Mar 28, 2013 1360 1360 1360 0 -3.23(-0.24%)
Mar 27, 2013 1354 1369 1348 1364 0 -8.91(-0.65%)
Mar 26, 2013 1371 1379 1359 1373 0 +4.58(+0.33%)
Mar 25, 2013 1362 1377 1353 1368 0 +7.63(+0.56%)
Mar 22, 2013 1355 1370 1351 1360 0 +3.56(+0.26%)
Mar 21, 2013 1359 1374 1351 1357 0 -17.86(-1.30%)
Mar 20, 2013 1357 1380 1360 1375 0 +13.65(+1.00%)
Mar 19, 2013 1350 1370 1349 1361 0 +4.72(+0.35%)
Mar 18, 2013 1345 1369 1346 1356 0 -12.96(-0.95%)
Mar 15, 2013 1361 1378 1357 1369 0 +5.47(+0.40%)
Mar 14, 2013 1349 1368 1345 1364 0 +9.31(+0.69%)
Mar 13, 2013 1342 1359 1332 1354 0 +12.11(+0.90%)
Mar 12, 2013 1349 1362 1338 1342 0 -17.15(-1.26%)
Mar 11, 2013 1333 1366 1342 1360 0 +10.08(+0.75%)
Mar 08, 2013 1358 1372 1335 1349 0 -3.23(-0.24%)
Mar 07, 2013 1324 1357 1330 1353 0 +21.78(+1.64%)
Mar 06, 2013 1314 1346 1320 1331 0 +11.29(+0.86%)
Mar 05, 2013 1315 1332 1310 1320 0 +9.88(+0.75%)
Mar 04, 2013 1284 1316 1285 1310 0 +13.44(+1.04%)
Mar 01, 2013 1266 1301 1268 1296 0 +6.72(+0.52%)
Feb 28, 2013 1283 1303 1278 1290 0 +3.75(+0.29%)
Feb 27, 2013 1266 1294 1266 1286 0 +13.77(+1.08%)
Feb 26, 2013 1271 1285 1259 1272 0 -33.31(-2.55%)
Feb 22, 2013 1296 1309 1288 1305 0 +19.36(+1.51%)
Feb 21, 2013 1299 1311 1278 1286 0 -15.42(-1.18%)
Feb 20, 2013 1312 1330 1299 1301 0 -15.77(-1.20%)
Feb 15, 2013 1317 1317 1317 0 -3.04(-0.23%)
Feb 14, 2013 1303 1326 1311 1320 0 +1.38(+0.10%)
Feb 13, 2013 1322 1331 1310 1319 0 -3.38(-0.26%)
Feb 12, 2013 1312 1327 1308 1322 0 +8.59(+0.65%)
Feb 11, 2013 1301 1319 1301 1314 0 +4.54(+0.35%)
Feb 08, 2013 1298 1315 1301 1309 0 +1.96(+0.15%)
Feb 07, 2013 1300 1317 1295 1307 0 -1.00(-0.08%)
Feb 06, 2013 1296 1314 1292 1308 0 +22.17(+1.72%)
Feb 04, 2013 1281 1300 1277 1286 0 -15.33(-1.18%)
Feb 01, 2013 1289 1311 1286 1301 0 +16.60(+1.29%)
Jan 31, 2013 1261 1292 1262 1285 0 +0.63(+0.05%)
Jan 30, 2013 1275 1296 1267 1284 0 +1.69(+0.13%)
Jan 29, 2013 1276 1288 1271 1282 0 +3.49(+0.27%)
Jan 28, 2013 1273 1290 1261 1279 0 +0.40(+0.03%)
Jan 25, 2013 1285 1295 1264 1278 0 -4.34(-0.34%)
Jan 24, 2013 1275 1295 1269 1283 0 +0.38(+0.03%)
Jan 23, 2013 1292 1304 1276 1282 0 -13.63(-1.05%)
Jan 22, 2013 1264 1301 1266 1296 0 +28.41(+2.24%)
Jan 18, 2013 1268 1268 1268 0 -6.40(-0.50%)
Jan 17, 2013 1265 1286 1255 1274 0 +12.97(+1.03%)
Jan 16, 2013 1247 1272 1247 1261 0 +7.63(+0.61%)
Jan 15, 2013 1237 1258 1232 1253 0 +9.43(+0.76%)
Jan 14, 2013 1237 1253 1232 1244 0 -0.11(-0.01%)
Jan 12, 2013 1245 1259 1228 1244 0 +0.00(+0.00%)
Jan 11, 2013 1245 1259 1228 1244 0 -12.22(-0.97%)
Jan 10, 2013 1245 1265 1243 1256 0 +4.73(+0.38%)
Jan 09, 2013 1256 1274 1245 1252 0 -12.58(-1.00%)
Jan 08, 2013 1258 1277 1250 1264 0 -6.74(-0.53%)
Jan 07, 2013 1282 1286 1262 1271 0 -14.70(-1.14%)
Jan 04, 2013 1266 1289 1258 1286 0 +24.03(+1.90%)
Jan 03, 2013 1259 1268 1244 1262 0 +3.38(+0.27%)
Jan 02, 2013 1234 1261 1225 1258 0 +37.71(+3.09%)
Dec 31, 2012 1221 1221 1221 0 +23.15(+1.93%)
Dec 28, 2012 1198 1212 1192 1197 0 -8.24(-0.68%)
Dec 27, 2012 1214 1219 1186 1206 0 -7.61(-0.63%)
Dec 26, 2012 1207 1225 1206 1213 0 -0.55(-0.05%)
Dec 24, 2012 1214 1214 1214 0 -9.63(-0.79%)
Dec 21, 2012 1212 1235 1208 1223 0 -12.14(-0.98%)
Dec 20, 2012 1211 1240 1214 1236 0 +14.03(+1.15%)
Dec 19, 2012 1222 1237 1212 1222 0 -0.36(-0.03%)
Dec 18, 2012 1200 1226 1196 1222 0 +23.87(+1.99%)
Dec 17, 2012 1172 1201 1171 1198 0 +28.11(+2.40%)
Dec 14, 2012 1164 1182 1166 1170 0 -4.54(-0.39%)
Dec 13, 2012 1174 1187 1166 1174 0 -5.42(-0.46%)
Dec 12, 2012 1183 1199 1173 1180 0 -2.61(-0.22%)
Dec 11, 2012 1174 1190 1169 1182 0 +10.62(+0.91%)
Dec 10, 2012 1156 1180 1157 1172 0 +5.45(+0.47%)
Dec 07, 2012 1166 1175 1155 1166 0 +4.02(+0.35%)
Dec 06, 2012 1165 1175 1152 1162 0 -2.25(-0.19%)
Dec 05, 2012 1155 1174 1147 1165 0 +10.07(+0.87%)
Dec 04, 2012 1161 1171 1142 1155 0 -15.40(-1.32%)
Nov 30, 2012 1176 1181 1160 1170 0 -4.61(-0.39%)
Nov 29, 2012 1162 1184 1165 1175 0 +7.20(+0.62%)
Nov 28, 2012 1148 1171 1142 1167 0 +1.82(+0.16%)
Nov 27, 2012 1159 1186 1161 1166 0 -7.93(-0.68%)
Nov 26, 2012 1163 1182 1159 1173 0 -7.66(-0.65%)
Nov 24, 2012 1141 1182 1157 1181 0 +0.00(+0.00%)
Nov 23, 2012 1141 1182 1157 1181 0 +22.31(+1.93%)
Nov 21, 2012 1159 1159 1159 0 -3.62(-0.31%)
Nov 20, 2012 1142 1169 1139 1162 0 +11.29(+0.98%)
Nov 19, 2012 1125 1157 1134 1151 0 +25.15(+2.23%)
Nov 16, 2012 1101 1136 1103 1126 0 +9.18(+0.82%)
Nov 15, 2012 1107 1133 1104 1117 0 +1.13(+0.10%)
Nov 14, 2012 1126 1146 1112 1116 0 -19.94(-1.76%)
Nov 13, 2012 1139 1162 1133 1136 0 -16.97(-1.47%)
Nov 12, 2012 1147 1163 1137 1153 0 +10.53(+0.92%)
Nov 09, 2012 1132 1157 1128 1142 0 +8.42(+0.74%)
Nov 08, 2012 1149 1170 1131 1134 0 -20.17(-1.75%)
Nov 07, 2012 1167 1189 1150 1154 0 -47.51(-3.95%)
Nov 06, 2012 1175 1208 1175 1201 0 +26.38(+2.25%)
Nov 05, 2012 1173 1182 1160 1175 0 -4.44(-0.38%)
Nov 02, 2012 1187 1205 1174 1179 0 -14.94(-1.25%)
Nov 01, 2012 1163 1201 1166 1194 0 +15.99(+1.36%)
Oct 31, 2012 1169 1189 1156 1178 0 +1.96(+0.17%)
Oct 26, 2012 1176 1176 1176 0 -5.32(-0.45%)
Oct 25, 2012 1162 1187 1158 1182 0 +17.73(+1.52%)
Oct 24, 2012 1163 1184 1151 1164 0 +0.90(+0.08%)
Oct 23, 2012 1148 1177 1142 1163 0 -36.17(-3.02%)
Oct 19, 2012 1207 1217 1180 1199 0 -14.67(-1.21%)
Oct 18, 2012 1217 1233 1204 1214 0 -1.66(-0.14%)
Oct 17, 2012 1192 1226 1196 1216 0 +16.69(+1.39%)
Oct 16, 2012 1214 1235 1191 1199 0 -26.58(-2.17%)
Oct 15, 2012 1217 1234 1206 1225 0 +9.45(+0.78%)
Oct 12, 2012 1234 1253 1210 1216 0 -43.99(-3.49%)
Oct 11, 2012 1255 1270 1253 1260 0 +8.59(+0.69%)
Oct 10, 2012 1227 1259 1236 1251 0 +11.16(+0.90%)
Oct 09, 2012 1241 1259 1234 1240 0 -12.60(-1.01%)
Oct 08, 2012 1241 1266 1245 1253 0 -8.79(-0.70%)
Oct 06, 2012 1264 1280 1253 1262 0 +0.00(+0.00%)
Oct 05, 2012 1251 1280 1253 1262 0 +7.54(+0.60%)
Oct 04, 2012 1230 1265 1233 1254 0 +19.06(+1.54%)
Oct 03, 2012 1208 1252 1221 1235 0 +6.51(+0.53%)
Oct 02, 2012 1232 1237 1218 1229 0 +3.99(+0.33%)
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.