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, 2011 793.33 809.92 774.89 779.08 0 -30.66(-3.79%)
Sep 29, 2011 791.45 816.19 780.75 809.74 0 +32.36(+4.16%)
Sep 28, 2011 797.90 823.18 775.86 777.37 0 -37.98(-4.66%)
Sep 27, 2011 824.87 843.17 803.42 815.35 0 +5.51(+0.68%)
Sep 26, 2011 769.55 813.52 773.73 809.85 0 +31.36(+4.03%)
Sep 23, 2011 754.57 798.28 764.61 778.49 0 +3.53(+0.46%)
Sep 22, 2011 751.63 792.64 754.46 774.96 0 -15.17(-1.92%)
Sep 21, 2011 820.84 834.75 787.64 790.13 0 -37.95(-4.58%)
Sep 20, 2011 824.08 849.77 824.30 828.08 0 -8.11(-0.97%)
Sep 19, 2011 833.04 858.51 825.78 836.19 0 -30.33(-3.50%)
Sep 16, 2011 864.72 875.78 845.40 866.52 0 +1.97(+0.23%)
Sep 15, 2011 852.33 867.12 842.38 864.55 0 +19.28(+2.28%)
Sep 14, 2011 844.97 861.36 820.68 845.27 0 +6.74(+0.80%)
Sep 13, 2011 836.11 861.40 826.17 838.53 0 +1.93(+0.23%)
Sep 12, 2011 811.78 849.33 810.84 836.61 0 +7.54(+0.91%)
Sep 09, 2011 834.54 861.20 817.87 829.06 0 -29.20(-3.40%)
Sep 08, 2011 872.21 889.19 851.98 858.26 0 -27.55(-3.11%)
Sep 07, 2011 824.24 891.19 840.64 885.82 0 +60.23(+7.30%)
Sep 06, 2011 805.37 839.77 804.11 825.58 0 -17.95(-2.13%)
Sep 02, 2011 843.53 843.53 843.53 0 -39.15(-4.44%)
Sep 01, 2011 907.32 933.30 879.15 882.68 0 -37.53(-4.08%)
Aug 31, 2011 904.46 933.70 902.18 920.21 0 +10.94(+1.20%)
Aug 30, 2011 896.42 922.28 888.11 909.26 0 -8.42(-0.92%)
Aug 29, 2011 872.47 919.36 877.50 917.68 0 +49.86(+5.75%)
Aug 26, 2011 825.80 877.70 831.35 867.82 0 +15.51(+1.82%)
Aug 25, 2011 894.60 921.37 845.21 852.31 0 -24.80(-2.83%)
Aug 24, 2011 832.89 883.61 846.99 877.11 0 +22.26(+2.60%)
Aug 23, 2011 813.25 857.05 812.15 854.85 0 +34.50(+4.21%)
Aug 22, 2011 834.02 851.73 813.34 820.35 0 +0.32(+0.04%)
Aug 19, 2011 834.42 868.26 816.64 820.03 0 -34.92(-4.08%)
Aug 18, 2011 861.58 880.52 844.02 854.95 0 -47.60(-5.27%)
Aug 17, 2011 890.81 919.65 888.89 902.55 0 -6.28(-0.69%)
Aug 16, 2011 896.41 934.62 901.23 908.83 0 -22.76(-2.44%)
Aug 15, 2011 907.01 934.33 902.61 931.60 0 +32.90(+3.66%)
Aug 12, 2011 924.99 948.52 891.48 898.70 0 -33.99(-3.64%)
Aug 11, 2011 880.48 943.88 889.94 932.69 0 +43.83(+4.93%)
Aug 10, 2011 943.35 959.16 883.12 888.86 0 -81.67(-8.42%)
Aug 09, 2011 967.60 976.66 888.81 970.53 0 +62.35(+6.87%)
Aug 08, 2011 962.68 1010 893.75 908.18 0 -100.20(-9.94%)
Aug 05, 2011 1045 1061 994.28 1008 0 -28.11(-2.71%)
Aug 04, 2011 1064 1089 1034 1036 0 -55.73(-5.10%)
Aug 03, 2011 1068 1097 1053 1092 0 +14.86(+1.38%)
Aug 02, 2011 1076 1110 1071 1077 0 -28.11(-2.54%)
Aug 01, 2011 1115 1140 1093 1105 0 -11.88(-1.06%)
Jul 29, 2011 1095 1134 1102 1117 0 -7.16(-0.64%)
Jul 28, 2011 1117 1139 1116 1125 0 -0.31(-0.03%)
Jul 27, 2011 1133 1162 1119 1125 0 -40.80(-3.50%)
Jul 26, 2011 1148 1183 1145 1166 0 +16.48(+1.43%)
Jul 25, 2011 1129 1161 1132 1149 0 -3.25(-0.28%)
Jul 22, 2011 1136 1161 1137 1152 0 -5.87(-0.51%)
Jul 21, 2011 1138 1166 1133 1158 0 +27.91(+2.47%)
Jul 20, 2011 1114 1144 1112 1130 0 +9.79(+0.87%)
Jul 19, 2011 1098 1125 1093 1121 0 +17.00(+1.54%)
Jul 18, 2011 1102 1129 1089 1104 0 -23.51(-2.09%)
Jul 15, 2011 1110 1144 1113 1127 0 +7.91(+0.71%)
Jul 14, 2011 1127 1146 1112 1119 0 -17.15(-1.51%)
Jul 13, 2011 1120 1154 1124 1136 0 +6.36(+0.56%)
Jul 12, 2011 1093 1146 1108 1130 0 +14.64(+1.31%)
Jul 11, 2011 1119 1138 1109 1115 0 -29.66(-2.59%)
Jul 08, 2011 1133 1156 1131 1145 0 -12.13(-1.05%)
Jul 07, 2011 1133 1166 1142 1157 0 +17.59(+1.54%)
Jul 06, 2011 1131 1151 1127 1140 0 -6.88(-0.60%)
Jul 05, 2011 1140 1163 1135 1146 0 -16.11(-1.39%)
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.