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, 2019 2151 2157 2126 2130 0 -11.45(-0.53%)
Sep 27, 2019 2152 2181 2127 2142 0 +7.02(+0.33%)
Sep 26, 2019 2149 2160 2130 2135 0 -20.88(-0.97%)
Sep 25, 2019 2129 2166 2125 2155 0 +33.23(+1.57%)
Sep 24, 2019 2153 2161 2107 2122 0 -29.27(-1.36%)
Sep 23, 2019 2125 2165 2118 2151 0 +8.22(+0.38%)
Sep 20, 2019 2160 2179 2135 2143 0 -13.34(-0.62%)
Sep 19, 2019 2172 2194 2151 2157 0 -19.34(-0.89%)
Sep 18, 2019 2152 2189 2140 2176 0 +9.70(+0.45%)
Sep 17, 2019 2173 2182 2137 2166 0 -25.00(-1.14%)
Sep 16, 2019 2160 2202 2153 2191 0 +4.12(+0.19%)
Sep 13, 2019 2195 2221 2171 2187 0 +19.16(+0.88%)
Sep 12, 2019 2145 2187 2119 2168 0 -0.28(-0.01%)
Sep 11, 2019 2136 2177 2101 2168 0 +39.28(+1.85%)
Sep 10, 2019 2083 2137 2073 2129 0 +59.00(+2.85%)
Sep 09, 2019 2019 2087 2010 2070 0 +70.60(+3.53%)
Sep 06, 2019 2004 2020 1988 1999 0 -4.40(-0.22%)
Sep 05, 2019 1980 2028 1976 2004 0 +49.85(+2.55%)
Sep 04, 2019 1959 1964 1938 1954 0 +17.32(+0.89%)
Sep 03, 2019 1968 1971 1920 1937 0 -49.80(-2.51%)
Aug 30, 2019 1988 2008 1974 1986 0 +10.52(+0.53%)
Aug 29, 2019 1958 1989 1954 1976 0 +39.28(+2.03%)
Aug 28, 2019 1901 1953 1900 1937 0 +24.82(+1.30%)
Aug 27, 2019 1953 1959 1898 1912 0 -32.09(-1.65%)
Aug 26, 2019 1934 1948 1915 1944 0 +27.58(+1.44%)
Aug 23, 2019 1969 1997 1909 1916 0 -64.50(-3.26%)
Aug 22, 2019 1990 2004 1970 1981 0 +4.60(+0.23%)
Aug 21, 2019 1979 1987 1960 1976 0 +15.54(+0.79%)
Aug 20, 2019 1981 1986 1953 1961 0 -33.14(-1.66%)
Aug 19, 2019 2006 2011 1984 1994 0 +23.72(+1.20%)
Aug 16, 2019 1928 1977 1927 1970 0 +57.53(+3.01%)
Aug 15, 2019 1936 1943 1904 1913 0 -14.54(-0.75%)
Aug 14, 2019 1951 1960 1910 1927 0 -70.77(-3.54%)
Aug 13, 2019 1985 2035 1972 1998 0 +10.42(+0.52%)
Aug 12, 2019 2007 2015 1981 1987 0 -46.16(-2.27%)
Aug 09, 2019 2034 2047 2013 2034 0 -9.28(-0.45%)
Aug 08, 2019 2026 2053 2013 2043 0 +40.65(+2.03%)
Aug 07, 2019 1980 2013 1958 2002 0 -26.83(-1.32%)
Aug 06, 2019 2026 2040 1983 2029 0 +20.30(+1.01%)
Aug 05, 2019 2045 2054 1981 2009 0 -79.97(-3.83%)
Aug 02, 2019 2089 2105 2051 2089 0 -5.11(-0.24%)
Aug 01, 2019 2178 2195 2084 2094 0 -88.23(-4.04%)
Jul 31, 2019 2193 2214 2176 2182 0 -16.30(-0.74%)
Jul 30, 2019 2147 2201 2144 2198 0 +33.67(+1.56%)
Jul 29, 2019 2187 2204 2156 2165 0 -26.23(-1.20%)
Jul 26, 2019 2155 2196 2147 2191 0 +41.14(+1.91%)
Jul 25, 2019 2172 2193 2144 2150 0 -24.59(-1.13%)
Jul 24, 2019 2116 2182 2112 2174 0 +56.48(+2.67%)
Jul 23, 2019 2083 2123 2071 2118 0 +40.04(+1.93%)
Jul 22, 2019 2090 2099 2066 2078 0 -13.42(-0.64%)
Jul 19, 2019 2070 2120 2063 2091 0 +24.04(+1.16%)
Jul 18, 2019 2053 2085 2043 2067 0 +18.71(+0.91%)
Jul 17, 2019 2058 2072 2031 2049 0 -10.18(-0.49%)
Jul 16, 2019 2056 2074 2035 2059 0 +10.40(+0.51%)
Jul 15, 2019 2094 2095 2041 2048 0 -40.24(-1.93%)
Jul 12, 2019 2082 2098 2065 2089 0 +11.06(+0.53%)
Jul 11, 2019 2061 2085 2045 2077 0 +16.27(+0.79%)
Jul 10, 2019 2089 2094 2055 2061 0 -26.65(-1.28%)
Jul 09, 2019 2057 2093 2047 2088 0 +16.18(+0.78%)
Jul 08, 2019 2077 2091 2061 2072 0 -21.04(-1.01%)
Jul 05, 2019 2087 2113 2080 2093 0 +21.16(+1.02%)
Jul 03, 2019 2061 2077 2049 2072 0 +21.42(+1.04%)
Jul 02, 2019 2079 2092 2034 2050 0 -28.57(-1.37%)
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.