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 28, 2018 2404 2431 2391 2401 0 -13.84(-0.57%)
Sep 27, 2018 2447 2456 2410 2415 0 -32.21(-1.32%)
Sep 26, 2018 2506 2510 2443 2448 0 -50.47(-2.02%)
Sep 25, 2018 2514 2521 2492 2498 0 -3.46(-0.14%)
Sep 24, 2018 2525 2533 2489 2501 0 -28.78(-1.14%)
Sep 21, 2018 2539 2555 2517 2530 0 -11.96(-0.47%)
Sep 20, 2018 2524 2556 2517 2542 0 +32.89(+1.31%)
Sep 19, 2018 2481 2523 2476 2509 0 +30.05(+1.21%)
Sep 18, 2018 2493 2500 2467 2479 0 -14.71(-0.59%)
Sep 17, 2018 2502 2515 2476 2494 0 -7.99(-0.32%)
Sep 14, 2018 2485 2515 2477 2502 0 +20.67(+0.83%)
Sep 13, 2018 2530 2534 2472 2481 0 -35.04(-1.39%)
Sep 12, 2018 2560 2567 2503 2516 0 -50.99(-1.99%)
Sep 11, 2018 2558 2585 2552 2567 0 +5.15(+0.20%)
Sep 10, 2018 2579 2585 2553 2562 0 -6.06(-0.24%)
Sep 07, 2018 2578 2585 2550 2568 0 +4.87(+0.19%)
Sep 06, 2018 2585 2596 2558 2563 0 -32.35(-1.25%)
Sep 05, 2018 2578 2610 2568 2596 0 +17.31(+0.67%)
Sep 04, 2018 2563 2590 2549 2578 0 +16.62(+0.65%)
Aug 31, 2018 2562 2562 2562 2562 0 +14.44(+0.57%)
Aug 30, 2018 2554 2567 2536 2547 0 -12.43(-0.49%)
Aug 29, 2018 2561 2573 2535 2560 0 +2.43(+0.10%)
Aug 28, 2018 2570 2573 2539 2557 0 -4.10(-0.16%)
Aug 27, 2018 2567 2589 2551 2561 0 +6.72(+0.26%)
Aug 24, 2018 2572 2576 2547 2555 0 -9.97(-0.39%)
Aug 23, 2018 2580 2585 2548 2565 0 -19.00(-0.74%)
Aug 22, 2018 2580 2594 2567 2584 0 -4.65(-0.18%)
Aug 21, 2018 2573 2607 2562 2588 0 +19.39(+0.75%)
Aug 20, 2018 2564 2581 2545 2569 0 +2.33(+0.09%)
Aug 17, 2018 2548 2570 2542 2567 0 +11.78(+0.46%)
Aug 16, 2018 2528 2571 2525 2555 0 +40.01(+1.59%)
Aug 15, 2018 2521 2538 2504 2515 0 -22.57(-0.89%)
Aug 14, 2018 2509 2549 2505 2537 0 +35.38(+1.41%)
Aug 13, 2018 2516 2540 2496 2502 0 -14.99(-0.60%)
Aug 10, 2018 2508 2530 2493 2517 0 -13.46(-0.53%)
Aug 09, 2018 2532 2550 2518 2530 0 -6.12(-0.24%)
Aug 08, 2018 2527 2545 2508 2537 0 +13.00(+0.52%)
Aug 07, 2018 2513 2541 2505 2524 0 +18.77(+0.75%)
Aug 06, 2018 2504 2520 2484 2505 0 -0.65(-0.03%)
Aug 03, 2018 2515 2537 2490 2505 0 -12.76(-0.51%)
Aug 02, 2018 2477 2530 2468 2518 0 +28.45(+1.14%)
Aug 01, 2018 2472 2516 2462 2490 0 +26.72(+1.08%)
Jul 31, 2018 2489 2495 2443 2463 0 -18.24(-0.74%)
Jul 30, 2018 2468 2505 2462 2481 0 +16.00(+0.65%)
Jul 27, 2018 2469 2488 2443 2465 0 +1.30(+0.05%)
Jul 26, 2018 2456 2486 2446 2464 0 +14.07(+0.57%)
Jul 25, 2018 2452 2469 2426 2450 0 -11.86(-0.48%)
Jul 24, 2018 2482 2503 2447 2462 0 -17.15(-0.69%)
Jul 23, 2018 2441 2489 2427 2479 0 +42.01(+1.72%)
Jul 20, 2018 2401 2452 2379 2437 0 +32.20(+1.34%)
Jul 19, 2018 2416 2431 2384 2405 0 -14.04(-0.58%)
Jul 18, 2018 2377 2433 2369 2419 0 +40.39(+1.70%)
Jul 17, 2018 2378 2399 2364 2378 0 -1.76(-0.07%)
Jul 16, 2018 2359 2386 2351 2380 0 +30.17(+1.28%)
Jul 13, 2018 2380 2391 2338 2350 0 -35.78(-1.50%)
Jul 12, 2018 2430 2435 2363 2386 0 -42.79(-1.76%)
Jul 11, 2018 2432 2455 2419 2429 0 -16.33(-0.67%)
Jul 10, 2018 2480 2490 2428 2445 0 -32.88(-1.33%)
Jul 09, 2018 2435 2483 2426 2478 0 +55.16(+2.28%)
Jul 06, 2018 2404 2432 2381 2423 0 +16.32(+0.68%)
Jul 05, 2018 2423 2428 2392 2406 0 +0.67(+0.03%)
Jul 03, 2018 2406 2406 2406 2406 0 -20.27(-0.84%)
Jul 02, 2018 2390 2429 2382 2426 0 +20.08(+0.83%)
Jun 29, 2018 2455 2474 2403 2406 0 -26.89(-1.11%)
Jun 28, 2018 2434 2455 2407 2433 0 +4.45(+0.18%)
Jun 27, 2018 2469 2482 2421 2428 0 -46.25(-1.87%)
Jun 26, 2018 2487 2495 2447 2474 0 -12.02(-0.48%)
Jun 25, 2018 2500 2512 2461 2486 0 -24.51(-0.98%)
Jun 22, 2018 2558 2569 2498 2511 0 -31.19(-1.23%)
Jun 21, 2018 2548 2570 2514 2542 0 -11.79(-0.46%)
Jun 20, 2018 2570 2585 2546 2554 0 -2.89(-0.11%)
Jun 19, 2018 2511 2562 2500 2557 0 +27.23(+1.08%)
Jun 18, 2018 2512 2544 2489 2530 0 +13.10(+0.52%)
Jun 15, 2018 2517 2536 2484 2517 0 -9.93(-0.39%)
Jun 14, 2018 2552 2559 2505 2526 0 -20.51(-0.81%)
Jun 13, 2018 2558 2590 2530 2547 0 -7.22(-0.28%)
Jun 12, 2018 2565 2582 2537 2554 0 -5.07(-0.20%)
Jun 11, 2018 2598 2611 2554 2559 0 -35.66(-1.37%)
Jun 08, 2018 2584 2605 2568 2595 0 +9.22(+0.36%)
Jun 07, 2018 2598 2615 2567 2586 0 -9.68(-0.37%)
Jun 06, 2018 2544 2602 2537 2595 0 +61.97(+2.45%)
Jun 05, 2018 2535 2547 2512 2533 0 -7.24(-0.28%)
Jun 04, 2018 2530 2545 2517 2541 0 +21.10(+0.84%)
Jun 01, 2018 2525 2546 2505 2520 0 +28.39(+1.14%)
May 31, 2018 2515 2529 2484 2491 0 -28.54(-1.13%)
May 30, 2018 2508 2537 2487 2520 0 +43.50(+1.76%)
May 29, 2018 2529 2540 2459 2476 0 -79.64(-3.12%)
May 25, 2018 2556 2556 2556 2556 0 -9.94(-0.39%)
May 24, 2018 2569 2574 2518 2566 0 -8.95(-0.35%)
May 23, 2018 2587 2602 2558 2575 0 -22.74(-0.88%)
May 22, 2018 2579 2621 2572 2597 0 +21.20(+0.82%)
May 21, 2018 2565 2591 2553 2576 0 +19.13(+0.75%)
May 18, 2018 2578 2584 2553 2557 0 -21.56(-0.84%)
May 17, 2018 2567 2586 2548 2579 0 +9.13(+0.36%)
May 16, 2018 2560 2581 2545 2570 0 +5.90(+0.23%)
May 15, 2018 2539 2576 2532 2564 0 +25.25(+0.99%)
May 14, 2018 2558 2563 2527 2538 0 -12.43(-0.49%)
May 11, 2018 2558 2572 2541 2551 0 -0.87(-0.03%)
May 10, 2018 2539 2566 2520 2552 0 +9.24(+0.36%)
May 09, 2018 2527 2564 2515 2542 0 +25.37(+1.01%)
May 08, 2018 2497 2537 2484 2517 0 +24.58(+0.99%)
May 07, 2018 2486 2510 2462 2493 0 +12.26(+0.49%)
May 04, 2018 2428 2504 2416 2480 0 +34.06(+1.39%)
May 03, 2018 2454 2469 2416 2446 0 -21.11(-0.86%)
May 02, 2018 2473 2499 2450 2467 0 -10.03(-0.40%)
May 01, 2018 2460 2487 2429 2477 0 +12.73(+0.52%)
Apr 30, 2018 2514 2526 2464 2465 0 -41.35(-1.65%)
Apr 27, 2018 2487 2517 2479 2506 0 +16.58(+0.67%)
Apr 26, 2018 2494 2516 2474 2489 0 -12.13(-0.48%)
Apr 25, 2018 2495 2522 2465 2502 0 +6.48(+0.26%)
Apr 24, 2018 2499 2536 2461 2495 0 +7.66(+0.31%)
Apr 23, 2018 2481 2506 2456 2487 0 +13.93(+0.56%)
Apr 20, 2018 2417 2487 2403 2473 0 +40.04(+1.65%)
Apr 19, 2018 2404 2444 2395 2433 0 +31.00(+1.29%)
Apr 18, 2018 2425 2442 2389 2402 0 -16.85(-0.70%)
Apr 17, 2018 2484 2489 2402 2419 0 -46.49(-1.89%)
Apr 16, 2018 2477 2486 2437 2466 0 +7.84(+0.32%)
Apr 13, 2018 2526 2531 2441 2458 0 -50.17(-2.00%)
Apr 12, 2018 2472 2525 2462 2508 0 +55.19(+2.25%)
Apr 11, 2018 2453 2475 2434 2453 0 -20.58(-0.83%)
Apr 10, 2018 2475 2487 2444 2473 0 +36.56(+1.50%)
Apr 09, 2018 2451 2496 2434 2437 0 +4.85(+0.20%)
Apr 06, 2018 2478 2492 2404 2432 0 -73.52(-2.93%)
Apr 05, 2018 2512 2521 2473 2506 0 +16.22(+0.65%)
Apr 04, 2018 2417 2498 2413 2489 0 +33.94(+1.38%)
Apr 03, 2018 2417 2471 2399 2455 0 +35.28(+1.46%)
Apr 02, 2018 2464 2479 2385 2420 0 -48.19(-1.95%)
Mar 29, 2018 2468 2468 2468 2468 0 +27.00(+1.11%)
Mar 28, 2018 2430 2463 2395 2441 0 +16.02(+0.66%)
Mar 27, 2018 2494 2504 2408 2425 0 -61.07(-2.46%)
Mar 26, 2018 2440 2494 2416 2486 0 +85.93(+3.58%)
Mar 23, 2018 2487 2500 2396 2400 0 -77.80(-3.14%)
Mar 22, 2018 2561 2574 2473 2478 0 -114.04(-4.40%)
Mar 21, 2018 2593 2625 2569 2592 0 +2.67(+0.10%)
Mar 20, 2018 2611 2623 2580 2590 0 -11.35(-0.44%)
Mar 19, 2018 2613 2625 2571 2601 0 -16.31(-0.62%)
Mar 16, 2018 2596 2636 2588 2617 0 +24.90(+0.96%)
Mar 15, 2018 2597 2609 2565 2592 0 +6.21(+0.24%)
Mar 14, 2018 2640 2643 2576 2586 0 -42.62(-1.62%)
Mar 13, 2018 2639 2642 2618 2629 0 -20.07(-0.76%)
Mar 12, 2018 2662 2678 2630 2649 0 -14.26(-0.54%)
Mar 09, 2018 2641 2668 2615 2663 0 +45.87(+1.75%)
Mar 08, 2018 2637 2651 2586 2617 0 -19.99(-0.76%)
Mar 07, 2018 2629 2653 2612 2637 0 +8.38(+0.32%)
Mar 06, 2018 2610 2637 2578 2629 0 +27.51(+1.06%)
Mar 05, 2018 2541 2616 2517 2601 0 +33.46(+1.30%)
Mar 02, 2018 2508 2576 2477 2568 0 +40.48(+1.60%)
Mar 01, 2018 2531 2566 2502 2527 0 -3.54(-0.14%)
Feb 28, 2018 2578 2601 2529 2531 0 -36.79(-1.43%)
Feb 27, 2018 2602 2638 2566 2568 0 -34.69(-1.33%)
Feb 26, 2018 2597 2608 2567 2602 0 +16.14(+0.62%)
Feb 23, 2018 2557 2591 2540 2586 0 +39.60(+1.55%)
Feb 22, 2018 2561 2577 2539 2547 0 -39.90(-1.54%)
Feb 21, 2018 2561 2621 2554 2587 0 +26.25(+1.03%)
Feb 20, 2018 2574 2603 2556 2560 0 -21.10(-0.82%)
Feb 16, 2018 2581 2581 2581 2581 0 +11.80(+0.46%)
Feb 15, 2018 2572 2582 2551 2570 0 +9.98(+0.39%)
Feb 14, 2018 2486 2565 2479 2560 0 +65.60(+2.63%)
Feb 13, 2018 2457 2503 2446 2494 0 +24.42(+0.99%)
Feb 12, 2018 2466 2503 2443 2470 0 +17.99(+0.73%)
Feb 09, 2018 2441 2473 2375 2452 0 +6.78(+0.28%)
Feb 08, 2018 2551 2568 2444 2445 0 -109.37(-4.28%)
Feb 07, 2018 2518 2572 2509 2554 0 +24.71(+0.98%)
Feb 06, 2018 2456 2550 2414 2530 0 -11.55(-0.45%)
Feb 05, 2018 2581 2621 2497 2541 0 -69.93(-2.68%)
Feb 02, 2018 2631 2671 2603 2611 0 -24.97(-0.95%)
Feb 01, 2018 2589 2640 2570 2636 0 +40.78(+1.57%)
Jan 31, 2018 2602 2626 2583 2595 0 -1.49(-0.06%)
Jan 30, 2018 2602 2622 2587 2597 0 -23.58(-0.90%)
Jan 29, 2018 2632 2655 2615 2620 0 -13.08(-0.50%)
Jan 26, 2018 2622 2638 2597 2633 0 +26.11(+1.00%)
Jan 25, 2018 2647 2651 2596 2607 0 -26.70(-1.01%)
Jan 24, 2018 2648 2669 2617 2634 0 -6.41(-0.24%)
Jan 23, 2018 2617 2658 2597 2640 0 +13.26(+0.50%)
Jan 22, 2018 2609 2634 2583 2627 0 +30.81(+1.19%)
Jan 19, 2018 2566 2606 2556 2596 0 +38.83(+1.52%)
Jan 18, 2018 2578 2596 2542 2557 0 -16.51(-0.64%)
Jan 17, 2018 2571 2592 2525 2574 0 +6.49(+0.25%)
Jan 16, 2018 2594 2613 2549 2567 0 -20.62(-0.80%)
Jan 12, 2018 2588 2588 2588 2588 0 +5.63(+0.22%)
Jan 11, 2018 2557 2588 2547 2582 0 +35.88(+1.41%)
Jan 10, 2018 2522 2577 2516 2547 0 +36.10(+1.44%)
Jan 09, 2018 2488 2534 2483 2510 0 +30.11(+1.21%)
Jan 08, 2018 2485 2496 2459 2480 0 -6.69(-0.27%)
Jan 05, 2018 2481 2495 2458 2487 0 +11.41(+0.46%)
Jan 04, 2018 2480 2507 2464 2476 0 +17.60(+0.72%)
Jan 03, 2018 2456 2474 2436 2458 0 +0.82(+0.03%)
Jan 02, 2018 2464 2474 2437 2457 0 +8.22(+0.34%)
Dec 29, 2017 2449 2449 2449 2449 0 -23.86(-0.96%)
Dec 28, 2017 2472 2483 2452 2473 0 +11.46(+0.47%)
Dec 27, 2017 2477 2479 2453 2461 0 -14.02(-0.57%)
Dec 26, 2017 2497 2513 2464 2475 0 -24.82(-0.99%)
Dec 22, 2017 2511 2515 2480 2500 0 -5.45(-0.22%)
Dec 21, 2017 2494 2519 2483 2506 0 +32.21(+1.30%)
Dec 20, 2017 2504 2516 2450 2474 0 -10.17(-0.41%)
Dec 19, 2017 2500 2512 2469 2484 0 -7.01(-0.28%)
Dec 18, 2017 2475 2505 2468 2491 0 +34.57(+1.41%)
Dec 15, 2017 2412 2485 2406 2456 0 +53.13(+2.21%)
Dec 14, 2017 2433 2449 2388 2403 0 -26.01(-1.07%)
Dec 13, 2017 2442 2470 2419 2429 0 -13.66(-0.56%)
Dec 12, 2017 2435 2457 2411 2443 0 +29.33(+1.22%)
Dec 11, 2017 2436 2450 2404 2413 0 -25.55(-1.05%)
Dec 08, 2017 2452 2460 2420 2439 0 -0.88(-0.04%)
Dec 07, 2017 2412 2456 2400 2440 0 +17.23(+0.71%)
Dec 06, 2017 2430 2454 2413 2423 0 -12.37(-0.51%)
Dec 05, 2017 2476 2493 2422 2435 0 -36.45(-1.47%)
Dec 04, 2017 2486 2509 2459 2471 0 +29.98(+1.23%)
Dec 01, 2017 2440 2459 2373 2441 0 +1.02(+0.04%)
Nov 30, 2017 2478 2503 2432 2440 0 -23.47(-0.95%)
Nov 29, 2017 2397 2474 2392 2464 0 +86.07(+3.62%)
Nov 28, 2017 2312 2381 2301 2378 0 +74.82(+3.25%)
Nov 27, 2017 2301 2318 2289 2303 0 +2.36(+0.10%)
Nov 24, 2017 2318 2324 2294 2301 0 -8.26(-0.36%)
Nov 22, 2017 2323 2333 2302 2309 0 -8.31(-0.36%)
Nov 21, 2017 2331 2338 2306 2317 0 -7.53(-0.32%)
Nov 20, 2017 2312 2331 2296 2325 0 +15.58(+0.67%)
Nov 17, 2017 2281 2320 2269 2309 0 +13.59(+0.59%)
Nov 16, 2017 2319 2326 2288 2295 0 -4.18(-0.18%)
Nov 15, 2017 2273 2317 2257 2300 0 +5.71(+0.25%)
Nov 14, 2017 2263 2303 2259 2294 0 +19.30(+0.85%)
Nov 13, 2017 2226 2282 2214 2275 0 +34.84(+1.56%)
Nov 10, 2017 2253 2269 2233 2240 0 -4.48(-0.20%)
Nov 09, 2017 2249 2276 2221 2244 0 -19.46(-0.86%)
Nov 08, 2017 2273 2284 2238 2264 0 -15.56(-0.68%)
Nov 07, 2017 2343 2354 2272 2279 0 -63.61(-2.71%)
Nov 06, 2017 2339 2357 2328 2343 0 -1.29(-0.06%)
Nov 03, 2017 2333 2357 2319 2344 0 +3.66(+0.16%)
Nov 02, 2017 2313 2351 2291 2341 0 +21.19(+0.91%)
Nov 01, 2017 2337 2360 2309 2319 0 -4.75(-0.20%)
Oct 31, 2017 2331 2352 2315 2324 0 -6.27(-0.27%)
Oct 30, 2017 2355 2368 2320 2330 0 -41.91(-1.77%)
Oct 27, 2017 2367 2388 2355 2372 0 -0.98(-0.04%)
Oct 26, 2017 2349 2383 2342 2373 0 +28.06(+1.20%)
Oct 25, 2017 2353 2377 2319 2345 0 -0.65(-0.03%)
Oct 24, 2017 2323 2361 2309 2346 0 +30.04(+1.30%)
Oct 23, 2017 2345 2354 2304 2316 0 -31.57(-1.34%)
Oct 20, 2017 2351 2364 2320 2347 0 +17.48(+0.75%)
Oct 19, 2017 2301 2342 2283 2330 0 +10.44(+0.45%)
Oct 18, 2017 2308 2335 2291 2319 0 +22.59(+0.98%)
Oct 17, 2017 2328 2336 2291 2297 0 -29.57(-1.27%)
Oct 16, 2017 2311 2339 2306 2326 0 +21.24(+0.92%)
Oct 13, 2017 2311 2331 2281 2305 0 -11.23(-0.48%)
Oct 12, 2017 2340 2348 2310 2316 0 -21.45(-0.92%)
Oct 11, 2017 2347 2362 2322 2338 0 -20.58(-0.87%)
Oct 10, 2017 2340 2362 2331 2358 0 +23.46(+1.00%)
Oct 09, 2017 2355 2361 2327 2335 0 -14.08(-0.60%)
Oct 06, 2017 2365 2380 2337 2349 0 -6.31(-0.27%)
Oct 05, 2017 2335 2365 2320 2355 0 +25.18(+1.08%)
Oct 04, 2017 2348 2356 2323 2330 0 -21.33(-0.91%)
Oct 03, 2017 2366 2370 2330 2352 0 -7.91(-0.34%)
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.