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 (%)
Mar 30, 2012 1184 1203 1175 1189 0 +5.63(+0.48%)
Mar 29, 2012 1164 1189 1161 1184 0 -9.41(-0.79%)
Mar 28, 2012 1187 1205 1176 1193 0 +2.94(+0.25%)
Mar 27, 2012 1183 1209 1185 1190 0 -6.73(-0.56%)
Mar 26, 2012 1174 1201 1178 1197 0 +22.77(+1.94%)
Mar 23, 2012 1136 1177 1147 1174 0 +7.08(+0.61%)
Mar 22, 2012 1163 1182 1155 1167 0 -23.21(-1.95%)
Mar 21, 2012 1182 1200 1178 1190 0 +7.21(+0.61%)
Mar 20, 2012 1156 1192 1163 1183 0 +0.60(+0.05%)
Mar 19, 2012 1175 1202 1161 1182 0 +5.12(+0.43%)
Mar 16, 2012 1178 1201 1168 1177 0 -1.34(-0.11%)
Mar 15, 2012 1151 1192 1144 1179 0 +26.19(+2.27%)
Mar 14, 2012 1134 1168 1131 1152 0 +20.11(+1.78%)
Mar 13, 2012 1090 1136 1098 1132 0 +34.00(+3.10%)
Mar 12, 2012 1108 1113 1090 1098 0 -11.43(-1.03%)
Mar 09, 2012 1077 1121 1089 1110 0 +16.48(+1.51%)
Mar 08, 2012 1076 1104 1076 1093 0 +8.89(+0.82%)
Mar 07, 2012 1063 1091 1068 1084 0 +15.24(+1.43%)
Mar 06, 2012 1062 1087 1061 1069 0 -27.48(-2.51%)
Mar 05, 2012 1075 1104 1079 1097 0 +3.92(+0.36%)
Mar 02, 2012 1085 1113 1078 1093 0 -2.77(-0.25%)
Mar 01, 2012 1092 1113 1085 1096 0 +4.40(+0.40%)
Feb 29, 2012 1095 1116 1086 1091 0 -8.88(-0.81%)
Feb 28, 2012 1088 1115 1089 1100 0 -3.72(-0.34%)
Feb 27, 2012 1083 1112 1077 1104 0 +6.51(+0.59%)
Feb 24, 2012 1112 1118 1089 1097 0 -14.33(-1.29%)
Feb 23, 2012 1082 1121 1075 1112 0 +21.21(+1.95%)
Feb 22, 2012 1112 1116 1084 1090 0 -26.23(-2.35%)
Feb 21, 2012 1108 1132 1102 1117 0 -6.40(-0.57%)
Feb 17, 2012 1123 1123 1123 0 +4.35(+0.39%)
Feb 16, 2012 1081 1123 1084 1119 0 +26.67(+2.44%)
Feb 15, 2012 1070 1108 1079 1092 0 +4.43(+0.41%)
Feb 14, 2012 1086 1101 1075 1087 0 -12.35(-1.12%)
Feb 13, 2012 1084 1106 1086 1100 0 +16.54(+1.53%)
Feb 10, 2012 1071 1095 1071 1083 0 -11.28(-1.03%)
Feb 09, 2012 1073 1104 1079 1095 0 +6.77(+0.62%)
Feb 08, 2012 1070 1101 1075 1088 0 +0.66(+0.06%)
Feb 07, 2012 1074 1097 1077 1087 0 -3.19(-0.29%)
Feb 06, 2012 1084 1102 1080 1090 0 -10.58(-0.96%)
Feb 03, 2012 1077 1111 1080 1101 0 +29.83(+2.79%)
Feb 02, 2012 1043 1079 1047 1071 0 +11.68(+1.10%)
Feb 01, 2012 1035 1071 1042 1059 0 +18.74(+1.80%)
Jan 31, 2012 1046 1052 1026 1041 0 +4.52(+0.44%)
Jan 30, 2012 1034 1048 1021 1036 0 -7.63(-0.73%)
Jan 27, 2012 1029 1053 1021 1044 0 +5.31(+0.51%)
Jan 26, 2012 1051 1077 1024 1038 0 -29.13(-2.73%)
Jan 25, 2012 1055 1084 1039 1068 0 +4.26(+0.40%)
Jan 24, 2012 1035 1071 1028 1063 0 +13.43(+1.28%)
Jan 23, 2012 1033 1063 1037 1050 0 +0.57(+0.05%)
Jan 20, 2012 1015 1054 1022 1049 0 +10.85(+1.04%)
Jan 19, 2012 1029 1053 1029 1038 0 -0.47(-0.05%)
Jan 18, 2012 1012 1047 1015 1039 0 +8.75(+0.85%)
Jan 17, 2012 1023 1050 1022 1030 0 -2.09(-0.20%)
Jan 13, 2012 1032 1032 1032 0 +0.79(+0.08%)
Jan 12, 2012 1022 1042 1013 1032 0 -3.05(-0.29%)
Jan 11, 2012 1012 1041 1012 1035 0 +5.71(+0.55%)
Jan 10, 2012 1020 1041 1013 1029 0 +16.94(+1.67%)
Jan 09, 2012 986.89 1025 992.48 1012 0 +16.30(+1.64%)
Jan 06, 2012 986.76 1010 979.16 995.61 0 -6.29(-0.63%)
Jan 05, 2012 954.23 1016 963.57 1002 0 +21.39(+2.18%)
Jan 04, 2012 959.88 986.17 957.21 980.51 0 +20.09(+2.09%)
Dec 30, 2011 965.00 975.07 953.05 960.42 0 -11.91(-1.22%)
Dec 29, 2011 953.99 976.73 951.88 972.33 0 +17.67(+1.85%)
Dec 28, 2011 970.08 976.72 944.21 954.66 0 -18.79(-1.93%)
Dec 27, 2011 966.97 982.98 959.33 973.45 0 -0.71(-0.07%)
Dec 23, 2011 974.16 974.16 974.16 0 +24.97(+2.63%)
Dec 21, 2011 930.26 953.12 921.69 949.19 0 +12.76(+1.36%)
Dec 20, 2011 909.73 941.80 908.61 936.42 0 +42.21(+4.72%)
Dec 19, 2011 916.01 928.05 887.64 894.22 0 -22.13(-2.42%)
Dec 16, 2011 911.69 936.23 904.75 916.35 0 +6.70(+0.74%)
Dec 15, 2011 910.83 921.23 896.98 909.65 0 +9.15(+1.02%)
Dec 14, 2011 893.21 917.02 888.35 900.50 0 -6.17(-0.68%)
Dec 13, 2011 921.00 938.65 895.42 906.67 0 -9.94(-1.08%)
Dec 12, 2011 913.07 924.85 902.33 916.61 0 -16.38(-1.76%)
Dec 09, 2011 885.78 938.52 903.30 932.98 0 +30.00(+3.32%)
Dec 08, 2011 910.39 926.67 890.89 902.98 0 -28.68(-3.08%)
Dec 07, 2011 910.41 939.73 900.32 931.66 0 +5.53(+0.60%)
Dec 06, 2011 924.29 943.03 915.91 926.13 0 -12.41(-1.32%)
Dec 05, 2011 924.22 951.25 925.41 938.54 0 +17.81(+1.93%)
Dec 02, 2011 908.56 945.30 911.23 920.73 0 +12.70(+1.40%)
Dec 01, 2011 897.28 922.67 890.21 908.03 0 -11.93(-1.30%)
Nov 30, 2011 865.55 921.52 866.37 919.96 0 +72.75(+8.59%)
Nov 29, 2011 848.32 866.26 834.75 847.21 0 -11.72(-1.36%)
Nov 28, 2011 853.06 872.99 843.71 858.93 0 +24.37(+2.92%)
Nov 25, 2011 810.84 858.46 826.35 834.56 0 -2.61(-0.31%)
Nov 23, 2011 837.18 837.18 837.18 0 -30.70(-3.54%)
Nov 22, 2011 861.34 889.61 859.18 867.88 0 -10.39(-1.18%)
Nov 21, 2011 879.96 897.11 869.61 878.26 0 -26.08(-2.88%)
Nov 18, 2011 891.62 910.13 882.60 904.35 0 +17.36(+1.96%)
Nov 17, 2011 874.94 916.49 878.58 886.99 0 -15.89(-1.76%)
Nov 16, 2011 884.68 931.56 893.44 902.88 0 -9.45(-1.04%)
Nov 15, 2011 883.93 919.92 889.03 912.33 0 +12.36(+1.37%)
Nov 14, 2011 914.99 925.78 892.20 899.97 0 -26.27(-2.84%)
Nov 11, 2011 907.55 941.83 910.75 926.24 0 +15.88(+1.74%)
Nov 10, 2011 897.00 925.75 896.98 910.36 0 +11.89(+1.32%)
Nov 09, 2011 912.23 934.71 894.70 898.47 0 -54.14(-5.68%)
Nov 08, 2011 934.86 961.05 920.52 952.61 0 +24.57(+2.65%)
Nov 07, 2011 902.64 933.25 897.72 928.04 0 +16.37(+1.80%)
Nov 04, 2011 888.76 920.59 892.79 911.67 0 -5.17(-0.56%)
Nov 03, 2011 887.05 926.20 873.29 916.84 0 +25.87(+2.90%)
Nov 02, 2011 854.37 897.21 864.72 890.97 0 +35.15(+4.11%)
Nov 01, 2011 849.11 891.94 842.77 855.82 0 -44.06(-4.90%)
Oct 31, 2011 907.18 933.46 893.94 899.88 0 -36.67(-3.92%)
Oct 28, 2011 927.99 948.27 919.87 936.56 0 -3.47(-0.37%)
Oct 27, 2011 907.60 953.42 907.28 940.03 0 +50.18(+5.64%)
Oct 26, 2011 863.64 897.12 860.87 889.84 0 +22.53(+2.60%)
Oct 25, 2011 890.77 912.06 855.86 867.32 0 -47.07(-5.15%)
Oct 24, 2011 875.96 925.21 884.28 914.38 0 +20.76(+2.32%)
Oct 21, 2011 893.14 900.68 869.20 893.62 0 +15.68(+1.79%)
Oct 20, 2011 865.49 884.76 843.15 877.94 0 +12.09(+1.40%)
Oct 19, 2011 875.72 894.66 853.08 865.85 0 -11.45(-1.31%)
Oct 18, 2011 815.22 888.41 818.43 877.30 0 +57.34(+6.99%)
Oct 17, 2011 828.88 850.80 815.12 819.96 0 -37.74(-4.40%)
Oct 14, 2011 858.61 874.02 835.65 857.71 0 +6.59(+0.77%)
Oct 13, 2011 852.63 864.86 828.31 851.12 0 -17.27(-1.99%)
Oct 12, 2011 838.56 886.12 843.99 868.39 0 +23.36(+2.76%)
Oct 11, 2011 805.69 851.66 817.77 845.03 0 +8.94(+1.07%)
Oct 10, 2011 794.60 839.30 801.36 836.09 0 +40.05(+5.03%)
Oct 07, 2011 820.89 841.98 788.74 796.04 0 -40.90(-4.89%)
Oct 06, 2011 798.72 842.32 800.34 836.94 0 +33.15(+4.12%)
Oct 05, 2011 782.11 810.63 766.58 803.80 0 +13.70(+1.73%)
Oct 04, 2011 728.27 794.20 716.61 790.09 0 +51.74(+7.01%)
Oct 03, 2011 772.91 789.78 736.08 738.35 0 -40.72(-5.23%)
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%)
Jul 01, 2011 1162 1162 1162 0 +16.47(+1.44%)
Jun 30, 2011 1131 1154 1132 1146 0 +5.48(+0.48%)
Jun 29, 2011 1114 1147 1121 1141 0 +16.57(+1.47%)
Jun 28, 2011 1119 1134 1110 1124 0 -18.68(-1.63%)
Jun 27, 2011 1061 1157 1128 1143 0 +6.52(+0.57%)
Jun 24, 2011 1078 1163 1129 1136 0 -20.03(-1.73%)
Jun 23, 2011 1078 1162 1135 1156 0 -7.64(-0.66%)
Jun 22, 2011 1094 1191 1160 1164 0 -13.84(-1.18%)
Jun 21, 2011 1094 1183 1161 1178 0 +12.05(+1.03%)
Jun 20, 2011 1161 1173 1157 1166 0 -4.29(-0.37%)
Jun 17, 2011 1089 1188 1154 1170 0 +18.31(+1.59%)
Jun 16, 2011 1063 1159 1134 1152 0 +5.02(+0.44%)
Jun 15, 2011 1148 1160 1132 1147 0 -16.57(-1.42%)
Jun 14, 2011 1063 1175 1142 1163 0 +22.27(+1.95%)
Jun 13, 2011 1050 1151 1124 1141 0 -0.91(-0.08%)
Jun 10, 2011 1064 1154 1117 1142 0 -4.07(-0.36%)
Jun 09, 2011 1076 1159 1138 1146 0 -1.50(-0.13%)
Jun 08, 2011 1060 1164 1135 1147 0 -0.10(-0.01%)
Jun 07, 2011 1082 1168 1144 1147 0 +2.55(+0.22%)
Jun 06, 2011 1093 1176 1132 1145 0 -24.81(-2.12%)
Jun 03, 2011 1163 1194 1161 1170 0 -34.54(-2.87%)
May 24, 2011 1196 1217 1196 1204 0 -3.97(-0.33%)
May 23, 2011 1208 1226 1201 1208 0 -16.48(-1.35%)
May 20, 2011 1234 1247 1220 1225 0 -17.42(-1.40%)
May 19, 2011 1240 1254 1233 1242 0 -2.01(-0.16%)
May 18, 2011 1235 1255 1234 1244 0 -4.65(-0.37%)
May 17, 2011 1213 1254 1227 1249 0 +15.02(+1.22%)
May 16, 2011 1203 1253 1223 1234 0 +0.74(+0.06%)
May 13, 2011 1251 1256 1228 1233 0 -20.82(-1.66%)
May 12, 2011 1225 1261 1228 1254 0 +8.32(+0.67%)
May 11, 2011 1240 1259 1238 1246 0 -13.65(-1.08%)
May 10, 2011 1230 1269 1246 1259 0 +13.26(+1.06%)
May 09, 2011 1233 1263 1237 1246 0 -6.98(-0.56%)
May 06, 2011 1254 1274 1247 1253 0 -1.67(-0.13%)
May 05, 2011 1254 1284 1248 1255 0 -25.75(-2.01%)
May 04, 2011 1277 1289 1266 1280 0 -2.71(-0.21%)
May 03, 2011 1264 1289 1261 1283 0 +9.21(+0.72%)
May 02, 2011 1276 1287 1270 1274 0 -6.60(-0.52%)
Apr 29, 2011 1285 1295 1271 1280 0 -8.61(-0.67%)
Apr 28, 2011 1274 1293 1269 1289 0 +8.84(+0.69%)
Apr 27, 2011 1269 1289 1261 1280 0 +5.04(+0.40%)
Apr 26, 2011 1254 1286 1249 1275 0 +18.10(+1.44%)
Apr 25, 2011 1256 1267 1246 1257 0 +4.63(+0.37%)
Apr 21, 2011 1258 1266 1227 1252 0 +2.24(+0.18%)
Apr 20, 2011 1268 1273 1242 1250 0 -4.51(-0.36%)
Apr 19, 2011 1264 1273 1229 1255 0 +6.79(+0.54%)
Apr 18, 2011 1254 1266 1243 1248 0 -22.66(-1.78%)
Apr 15, 2011 1273 1283 1256 1271 0 +0.54(+0.04%)
Apr 14, 2011 1262 1274 1247 1270 0 +3.21(+0.25%)
Apr 13, 2011 1293 1296 1259 1267 0 -17.71(-1.38%)
Apr 12, 2011 1282 1297 1275 1284 0 -4.91(-0.38%)
Apr 11, 2011 1292 1301 1283 1289 0 -4.26(-0.33%)
Apr 08, 2011 1313 1317 1289 1294 0 -13.90(-1.06%)
Apr 07, 2011 1317 1325 1300 1308 0 -10.76(-0.82%)
Apr 06, 2011 1295 1324 1292 1318 0 +25.33(+1.96%)
Apr 05, 2011 1294 1311 1288 1293 0 -9.54(-0.73%)
Apr 04, 2011 1297 1315 1291 1303 0 +3.85(+0.30%)
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.