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 30, 2014 1568 1577 1551 1557 0 -10.32(-0.66%)
Sep 29, 2014 1558 1577 1555 1567 0 -8.09(-0.51%)
Sep 26, 2014 1572 1583 1563 1575 0 +6.89(+0.44%)
Sep 25, 2014 1584 1589 1561 1568 0 -64.29(-3.94%)
Sep 19, 2014 1655 1664 1625 1633 0 -12.87(-0.78%)
Sep 18, 2014 1623 1657 1620 1646 0 +29.55(+1.83%)
Sep 17, 2014 1596 1632 1594 1616 0 +16.34(+1.02%)
Sep 16, 2014 1599 1618 1594 1600 0 -8.15(-0.51%)
Sep 15, 2014 1619 1626 1600 1608 0 -15.30(-0.94%)
Sep 12, 2014 1619 1635 1609 1623 0 +6.93(+0.43%)
Sep 11, 2014 1597 1621 1595 1616 0 +10.13(+0.63%)
Sep 10, 2014 1569 1612 1576 1606 0 +25.71(+1.63%)
Sep 09, 2014 1587 1599 1575 1580 0 -20.28(-1.27%)
Sep 08, 2014 1587 1604 1584 1601 0 +6.51(+0.41%)
Sep 05, 2014 1584 1598 1575 1594 0 +2.29(+0.14%)
Sep 04, 2014 1596 1615 1589 1592 0 +0.36(+0.02%)
Sep 03, 2014 1600 1612 1585 1592 0 -7.90(-0.49%)
Sep 02, 2014 1586 1612 1583 1599 0 +12.85(+0.81%)
Aug 29, 2014 1587 1587 1587 0 +9.08(+0.58%)
Aug 28, 2014 1575 1589 1569 1578 0 -9.87(-0.62%)
Aug 27, 2014 1595 1604 1582 1587 0 -12.78(-0.80%)
Aug 26, 2014 1582 1605 1585 1600 0 +10.45(+0.66%)
Aug 25, 2014 1582 1597 1576 1590 0 +11.14(+0.71%)
Aug 22, 2014 1567 1595 1568 1579 0 -1.50(-0.09%)
Aug 21, 2014 1553 1588 1548 1580 0 +22.03(+1.41%)
Aug 20, 2014 1548 1565 1545 1558 0 +2.03(+0.13%)
Aug 19, 2014 1555 1573 1551 1556 0 -5.69(-0.36%)
Aug 18, 2014 1539 1572 1543 1562 0 +25.68(+1.67%)
Aug 15, 2014 1549 1569 1525 1536 0 -15.46(-1.00%)
Aug 14, 2014 1548 1566 1545 1552 0 -1.65(-0.11%)
Aug 13, 2014 1536 1560 1538 1553 0 +16.40(+1.07%)
Aug 12, 2014 1536 1550 1529 1537 0 -2.99(-0.19%)
Aug 11, 2014 1545 1555 1531 1540 0 -0.33(-0.02%)
Aug 08, 2014 1534 1545 1525 1540 0 +6.98(+0.46%)
Aug 07, 2014 1553 1557 1524 1533 0 -17.25(-1.11%)
Aug 06, 2014 1537 1567 1535 1550 0 +5.06(+0.33%)
Aug 05, 2014 1540 1563 1535 1545 0 -4.68(-0.30%)
Aug 04, 2014 1553 1567 1530 1550 0 -2.90(-0.19%)
Aug 01, 2014 1558 1581 1537 1553 0 -19.61(-1.25%)
Jul 31, 2014 1587 1600 1567 1572 0 -8.42(-0.53%)
Jul 23, 2014 1574 1593 1567 1581 0 +3.35(+0.21%)
Jul 22, 2014 1596 1607 1562 1578 0 -14.90(-0.94%)
Jul 21, 2014 1592 1602 1578 1592 0 -9.45(-0.59%)
Jul 18, 2014 1586 1614 1582 1602 0 +15.47(+0.98%)
Jul 17, 2014 1622 1634 1581 1586 0 -47.73(-2.92%)
Jul 16, 2014 1657 1663 1628 1634 0 -17.92(-1.08%)
Jul 15, 2014 1636 1662 1634 1652 0 +16.49(+1.01%)
Jul 14, 2014 1642 1655 1631 1636 0 +1.51(+0.09%)
Jul 11, 2014 1619 1645 1616 1634 0 +1.67(+0.10%)
Jul 10, 2014 1619 1646 1613 1632 0 -15.01(-0.91%)
Jul 09, 2014 1644 1661 1641 1647 0 +4.52(+0.28%)
Jul 08, 2014 1662 1670 1638 1643 0 -26.44(-1.58%)
Jul 07, 2014 1676 1683 1665 1669 0 -18.28(-1.08%)
Jul 03, 2014 1688 1688 1688 0 +26.95(+1.62%)
Jul 02, 2014 1672 1686 1657 1661 0 -16.39(-0.98%)
Jul 01, 2014 1660 1697 1659 1677 0 +20.65(+1.25%)
Jun 30, 2014 1648 1668 1641 1656 0 -2.45(-0.15%)
Jun 27, 2014 1640 1669 1641 1659 0 +4.90(+0.30%)
Jun 26, 2014 1650 1658 1629 1654 0 +0.24(+0.01%)
Jun 25, 2014 1625 1658 1613 1654 0 +13.66(+0.83%)
Jun 24, 2014 1640 1672 1637 1640 0 -72.08(-4.21%)
Jun 23, 2014 1715 1726 1703 1712 0 -7.58(-0.44%)
Jun 20, 2014 1715 1733 1704 1720 0 +8.30(+0.48%)
Jun 19, 2014 1705 1724 1696 1711 0 -4.77(-0.28%)
Jun 18, 2014 1708 1724 1697 1716 0 +4.77(+0.28%)
Jun 17, 2014 1678 1728 1681 1711 0 +24.26(+1.44%)
Jun 16, 2014 1687 1700 1673 1687 0 -8.66(-0.51%)
Jun 13, 2014 1689 1714 1682 1696 0 +2.38(+0.14%)
Jun 12, 2014 1695 1712 1680 1693 0 -9.29(-0.55%)
Jun 11, 2014 1706 1717 1693 1703 0 -16.92(-0.98%)
Jun 10, 2014 1723 1730 1699 1720 0 +23.06(+1.36%)
Jun 06, 2014 1690 1706 1679 1697 0 +11.63(+0.69%)
Jun 05, 2014 1659 1689 1644 1685 0 +29.83(+1.80%)
Jun 04, 2014 1647 1666 1640 1655 0 +2.02(+0.12%)
Jun 03, 2014 1635 1668 1632 1653 0 +2.47(+0.15%)
Jun 02, 2014 1630 1658 1618 1651 0 +22.08(+1.36%)
May 30, 2014 1622 1637 1617 1629 0 +7.93(+0.49%)
May 29, 2014 1610 1633 1609 1621 0 -1.09(-0.07%)
May 28, 2014 1616 1636 1610 1622 0 -10.07(-0.62%)
May 27, 2014 1618 1645 1613 1632 0 +16.56(+1.03%)
May 23, 2014 1615 1615 1615 0 +6.22(+0.39%)
May 22, 2014 1607 1621 1596 1609 0 +4.14(+0.26%)
May 21, 2014 1598 1619 1589 1605 0 +12.86(+0.81%)
May 20, 2014 1604 1611 1577 1592 0 -15.71(-0.98%)
May 19, 2014 1579 1611 1573 1608 0 +24.36(+1.54%)
May 16, 2014 1591 1600 1566 1583 0 -9.70(-0.61%)
May 15, 2014 1592 1610 1564 1593 0 -13.78(-0.86%)
May 14, 2014 1624 1643 1599 1607 0 -37.30(-2.27%)
May 13, 2014 1658 1669 1639 1644 0 -21.64(-1.30%)
May 12, 2014 1630 1672 1629 1666 0 +36.18(+2.22%)
May 09, 2014 1599 1633 1594 1630 0 +18.05(+1.12%)
May 08, 2014 1605 1642 1603 1612 0 -6.70(-0.41%)
May 07, 2014 1604 1623 1588 1618 0 +17.71(+1.11%)
May 06, 2014 1605 1628 1596 1601 0 -20.76(-1.28%)
May 05, 2014 1626 1633 1606 1621 0 -5.67(-0.35%)
May 02, 2014 1623 1661 1619 1627 0 +7.10(+0.44%)
May 01, 2014 1624 1637 1601 1620 0 -2.41(-0.15%)
Apr 30, 2014 1601 1628 1594 1622 0 +11.35(+0.70%)
Apr 29, 2014 1611 1638 1605 1611 0 +214.12(+15.33%)
Apr 28, 2014 1403 1427 1384 1397 0 -230.09(-14.14%)
Apr 25, 2014 1636 1655 1620 1627 0 -23.22(-1.41%)
Apr 24, 2014 1673 1681 1641 1650 0 -21.84(-1.31%)
Apr 23, 2014 1661 1691 1660 1672 0 -2.43(-0.15%)
Apr 22, 2014 1662 1694 1650 1674 0 +14.93(+0.90%)
Apr 21, 2014 1654 1672 1641 1659 0 +4.51(+0.27%)
Apr 17, 2014 1655 1655 1655 0 -3.92(-0.24%)
Apr 16, 2014 1653 1670 1640 1659 0 +9.49(+0.58%)
Apr 15, 2014 1641 1662 1616 1649 0 +6.00(+0.37%)
Apr 14, 2014 1662 1673 1620 1643 0 +2.79(+0.17%)
Apr 11, 2014 1636 1664 1620 1641 0 -18.64(-1.12%)
Apr 10, 2014 1706 1719 1654 1659 0 -52.87(-3.09%)
Apr 09, 2014 1705 1726 1700 1712 0 -0.54(-0.03%)
Apr 08, 2014 1718 1741 1701 1713 0 -10.03(-0.58%)
Apr 07, 2014 1738 1752 1703 1723 0 -22.37(-1.28%)
Apr 04, 2014 1775 1796 1739 1745 0 -32.55(-1.83%)
Apr 03, 2014 1767 1788 1757 1778 0 -0.93(-0.05%)
Apr 02, 2014 1791 1799 1765 1779 0 -12.55(-0.70%)
Apr 01, 2014 1758 1796 1750 1791 0 +28.90(+1.64%)
Mar 31, 2014 1743 1770 1737 1762 0 +28.90(+1.67%)
Mar 28, 2014 1723 1759 1717 1733 0 +8.00(+0.46%)
Mar 27, 2014 1734 1759 1716 1725 0 -28.64(-1.63%)
Mar 26, 2014 1781 1792 1749 1754 0 -19.17(-1.08%)
Mar 25, 2014 1765 1787 1759 1773 0 +3.94(+0.22%)
Mar 24, 2014 1777 1801 1759 1769 0 -5.65(-0.32%)
Mar 21, 2014 1814 1827 1770 1775 0 -22.87(-1.27%)
Mar 20, 2014 1761 1810 1759 1798 0 +30.75(+1.74%)
Mar 19, 2014 1743 1785 1734 1767 0 +21.51(+1.23%)
Mar 18, 2014 1727 1754 1728 1745 0 +7.91(+0.46%)
Mar 17, 2014 1724 1750 1721 1737 0 +17.68(+1.03%)
Mar 14, 2014 1707 1736 1704 1720 0 -0.19(-0.01%)
Mar 13, 2014 1725 1748 1712 1720 0 -7.76(-0.45%)
Mar 12, 2014 1710 1733 1702 1728 0 -5.04(-0.29%)
Mar 11, 2014 1736 1751 1719 1733 0 -8.17(-0.47%)
Mar 10, 2014 1731 1756 1726 1741 0 -12.06(-0.69%)
Mar 07, 2014 1737 1767 1737 1753 0 +22.87(+1.32%)
Mar 06, 2014 1716 1742 1714 1730 0 +12.42(+0.72%)
Mar 05, 2014 1709 1733 1709 1718 0 -4.51(-0.26%)
Mar 04, 2014 1689 1735 1689 1722 0 +46.95(+2.80%)
Mar 03, 2014 1668 1686 1659 1675 0 -14.86(-0.88%)
Feb 28, 2014 1677 1711 1667 1690 0 +17.30(+1.03%)
Feb 27, 2014 1653 1677 1647 1673 0 +9.94(+0.60%)
Feb 26, 2014 1653 1669 1642 1663 0 +18.00(+1.09%)
Feb 25, 2014 1642 1659 1636 1645 0 -6.23(-0.38%)
Feb 24, 2014 1629 1662 1624 1651 0 +26.98(+1.66%)
Feb 21, 2014 1613 1639 1610 1624 0 +7.67(+0.47%)
Feb 20, 2014 1600 1631 1596 1616 0 +6.76(+0.42%)
Feb 19, 2014 1647 1660 1605 1610 0 -49.74(-3.00%)
Feb 18, 2014 1655 1673 1647 1659 0 +4.53(+0.27%)
Feb 14, 2014 1655 1655 1655 0 +6.97(+0.42%)
Feb 13, 2014 1621 1652 1618 1648 0 +9.74(+0.59%)
Feb 12, 2014 1641 1665 1631 1638 0 -1.74(-0.11%)
Feb 11, 2014 1611 1649 1610 1640 0 +20.91(+1.29%)
Feb 10, 2014 1615 1630 1600 1619 0 -2.27(-0.14%)
Feb 07, 2014 1616 1642 1603 1621 0 -0.32(-0.02%)
Feb 06, 2014 1591 1627 1584 1622 0 +30.11(+1.89%)
Feb 05, 2014 1588 1607 1580 1592 0 -11.51(-0.72%)
Feb 04, 2014 1582 1625 1575 1603 0 +18.07(+1.14%)
Feb 03, 2014 1639 1648 1578 1585 0 -55.75(-3.40%)
Jan 31, 2014 1647 1665 1629 1641 0 -31.36(-1.88%)
Jan 30, 2014 1651 1687 1643 1672 0 +24.63(+1.50%)
Jan 29, 2014 1666 1679 1636 1647 0 -25.49(-1.52%)
Jan 28, 2014 1673 1682 1652 1673 0 +10.81(+0.65%)
Jan 27, 2014 1685 1696 1652 1662 0 -20.53(-1.22%)
Jan 24, 2014 1697 1716 1666 1683 0 -11.08(-0.65%)
Jan 23, 2014 1700 1707 1673 1694 0 -44.06(-2.54%)
Jan 22, 2014 1721 1748 1711 1738 0 +16.52(+0.96%)
Jan 21, 2014 1691 1731 1681 1721 0 +38.09(+2.26%)
Jan 17, 2014 1683 1683 1683 0 +10.90(+0.65%)
Jan 16, 2014 1683 1690 1660 1672 0 -20.17(-1.19%)
Jan 15, 2014 1672 1705 1670 1692 0 +17.18(+1.03%)
Jan 14, 2014 1674 1687 1657 1675 0 +9.45(+0.57%)
Jan 13, 2014 1677 1693 1655 1666 0 -21.38(-1.27%)
Jan 10, 2014 1685 1698 1667 1687 0 +0.49(+0.03%)
Jan 09, 2014 1666 1693 1664 1687 0 +19.13(+1.15%)
Jan 08, 2014 1646 1678 1645 1668 0 +12.91(+0.78%)
Jan 07, 2014 1649 1672 1639 1655 0 +12.40(+0.76%)
Jan 06, 2014 1637 1663 1631 1642 0 +4.99(+0.30%)
Jan 03, 2014 1634 1650 1626 1637 0 +1.20(+0.07%)
Jan 02, 2014 1640 1657 1627 1636 0 -13.70(-0.83%)
Dec 31, 2013 1650 1650 1650 0 +2.37(+0.14%)
Dec 30, 2013 1646 1658 1639 1647 0 -5.43(-0.33%)
Dec 27, 2013 1656 1664 1642 1653 0 -2.51(-0.15%)
Dec 26, 2013 1652 1665 1646 1655 0 +2.10(+0.13%)
Dec 24, 2013 1653 1653 1653 0 +1.78(+0.11%)
Dec 23, 2013 1620 1655 1619 1652 0 +31.85(+1.97%)
Dec 20, 2013 1609 1632 1599 1620 0 +16.88(+1.05%)
Dec 19, 2013 1593 1617 1594 1603 0 -7.70(-0.48%)
Dec 18, 2013 1584 1614 1579 1610 0 +19.94(+1.25%)
Dec 17, 2013 1584 1604 1582 1591 0 -8.80(-0.55%)
Dec 16, 2013 1574 1607 1579 1599 0 +18.43(+1.17%)
Dec 13, 2013 1571 1592 1568 1581 0 -1.06(-0.07%)
Dec 12, 2013 1570 1597 1565 1582 0 +12.35(+0.79%)
Dec 11, 2013 1598 1603 1564 1570 0 -23.25(-1.46%)
Dec 10, 2013 1592 1615 1576 1593 0 -16.76(-1.04%)
Dec 09, 2013 1621 1632 1602 1610 0 -8.20(-0.51%)
Dec 06, 2013 1608 1634 1605 1618 0 +26.95(+1.69%)
Dec 05, 2013 1577 1603 1581 1591 0 -6.77(-0.42%)
Dec 04, 2013 1580 1619 1581 1598 0 +6.62(+0.42%)
Dec 03, 2013 1609 1618 1579 1591 0 -22.44(-1.39%)
Dec 02, 2013 1625 1644 1609 1613 0 -12.51(-0.77%)
Nov 29, 2013 1622 1640 1616 1626 0 -5.66(-0.35%)
Nov 27, 2013 1632 1632 1632 0 +6.07(+0.37%)
Nov 26, 2013 1624 1639 1612 1626 0 +0.07(+0.00%)
Nov 25, 2013 1612 1644 1614 1625 0 +4.50(+0.28%)
Nov 22, 2013 1605 1626 1593 1621 0 +18.14(+1.13%)
Nov 21, 2013 1571 1613 1575 1603 0 +25.85(+1.64%)
Nov 20, 2013 1570 1592 1566 1577 0 -1.30(-0.08%)
Nov 19, 2013 1575 1593 1565 1578 0 -5.20(-0.33%)
Nov 18, 2013 1588 1609 1574 1584 0 -9.60(-0.60%)
Nov 15, 2013 1591 1603 1581 1593 0 -1.47(-0.09%)
Nov 14, 2013 1584 1600 1575 1595 0 +26.26(+1.67%)
Nov 12, 2013 1578 1592 1557 1568 0 -19.23(-1.21%)
Nov 11, 2013 1585 1600 1574 1588 0 -10.14(-0.63%)
Nov 08, 2013 1526 1604 1529 1598 0 +67.04(+4.38%)
Nov 07, 2013 1551 1564 1526 1531 0 -23.31(-1.50%)
Nov 06, 2013 1559 1567 1538 1554 0 +0.82(+0.05%)
Nov 05, 2013 1534 1563 1532 1553 0 +5.34(+0.35%)
Nov 04, 2013 1547 1563 1535 1548 0 -1.17(-0.08%)
Nov 01, 2013 1537 1568 1532 1549 0 -2.03(-0.13%)
Oct 31, 2013 1548 1568 1540 1551 0 -4.20(-0.27%)
Oct 30, 2013 1555 1571 1548 1555 0 -2.22(-0.14%)
Oct 29, 2013 1551 1574 1544 1557 0 -7.59(-0.48%)
Oct 28, 2013 1547 1577 1543 1565 0 +9.75(+0.63%)
Oct 25, 2013 1560 1568 1538 1555 0 -2.67(-0.17%)
Oct 24, 2013 1549 1566 1537 1558 0 -0.07(-0.00%)
Oct 23, 2013 1539 1570 1533 1558 0 -0.05(-0.00%)
Oct 22, 2013 1546 1583 1528 1558 0 -19.84(-1.26%)
Oct 21, 2013 1571 1589 1562 1578 0 -5.67(-0.36%)
Oct 18, 2013 1563 1593 1553 1584 0 +14.29(+0.91%)
Oct 17, 2013 1540 1573 1542 1569 0 +13.18(+0.85%)
Oct 16, 2013 1537 1567 1533 1556 0 +23.36(+1.52%)
Oct 15, 2013 1543 1554 1527 1533 0 -17.84(-1.15%)
Oct 14, 2013 1516 1556 1522 1551 0 +12.40(+0.81%)
Oct 11, 2013 1499 1545 1496 1538 0 +28.07(+1.86%)
Oct 10, 2013 1490 1520 1491 1510 0 +32.88(+2.23%)
Oct 09, 2013 1471 1493 1467 1477 0 -1.55(-0.10%)
Oct 08, 2013 1475 1501 1475 1479 0 -8.10(-0.54%)
Oct 07, 2013 1491 1504 1485 1487 0 -22.45(-1.49%)
Oct 04, 2013 1493 1517 1488 1509 0 +15.58(+1.04%)
Oct 03, 2013 1483 1509 1481 1494 0 -5.87(-0.39%)
Oct 02, 2013 1493 1513 1488 1500 0 -15.10(-1.00%)
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.