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 31, 2015 1588 1604 1575 1599 0 +4.07(+0.26%)
Mar 30, 2015 1579 1606 1577 1595 0 +25.55(+1.63%)
Mar 27, 2015 1576 1581 1554 1570 0 -5.02(-0.32%)
Mar 26, 2015 1566 1582 1550 1575 0 +7.86(+0.50%)
Mar 25, 2015 1585 1600 1564 1567 0 -28.57(-1.79%)
Mar 24, 2015 1607 1612 1588 1596 0 -11.94(-0.74%)
Mar 23, 2015 1616 1626 1594 1607 0 -11.03(-0.68%)
Mar 20, 2015 1601 1623 1589 1618 0 +26.96(+1.69%)
Mar 19, 2015 1607 1613 1565 1592 0 -18.63(-1.16%)
Mar 18, 2015 1630 1649 1594 1610 0 -23.67(-1.45%)
Mar 17, 2015 1622 1637 1607 1634 0 +5.44(+0.33%)
Mar 16, 2015 1639 1647 1616 1628 0 -6.74(-0.41%)
Mar 13, 2015 1638 1645 1614 1635 0 -4.73(-0.29%)
Mar 12, 2015 1621 1647 1611 1640 0 +47.14(+2.96%)
Mar 11, 2015 1584 1598 1576 1593 0 +10.09(+0.64%)
Mar 10, 2015 1597 1601 1580 1583 0 -30.44(-1.89%)
Mar 09, 2015 1602 1624 1598 1613 0 +10.22(+0.64%)
Mar 06, 2015 1594 1635 1587 1603 0 +8.85(+0.56%)
Mar 05, 2015 1578 1599 1560 1594 0 +16.15(+1.02%)
Mar 04, 2015 1578 1589 1576 1578 0 -9.72(-0.61%)
Mar 03, 2015 1588 1590 1583 1588 0 -10.34(-0.65%)
Mar 02, 2015 1585 1604 1575 1598 0 +13.31(+0.84%)
Feb 27, 2015 1587 1598 1578 1585 0 -6.53(-0.41%)
Feb 26, 2015 1591 1596 1582 1591 0 +6.51(+0.41%)
Feb 25, 2015 1590 1597 1577 1585 0 -6.42(-0.40%)
Feb 24, 2015 1578 1604 1573 1591 0 +15.13(+0.96%)
Feb 23, 2015 1575 1582 1558 1576 0 -7.70(-0.49%)
Feb 20, 2015 1566 1587 1545 1584 0 +14.55(+0.93%)
Feb 19, 2015 1561 1578 1545 1569 0 +1.02(+0.07%)
Feb 18, 2015 1594 1596 1561 1568 0 -30.75(-1.92%)
Feb 17, 2015 1577 1602 1565 1599 0 +20.01(+1.27%)
Feb 13, 2015 1579 1579 1579 1579 0 +2.30(+0.15%)
Feb 12, 2015 1554 1582 1545 1576 0 +35.24(+2.29%)
Feb 11, 2015 1546 1559 1529 1541 0 -8.63(-0.56%)
Feb 10, 2015 1559 1566 1530 1550 0 +2.95(+0.19%)
Feb 09, 2015 1557 1567 1536 1547 0 -25.18(-1.60%)
Feb 06, 2015 1556 1591 1549 1572 0 +39.93(+2.61%)
Feb 05, 2015 1508 1537 1505 1532 0 +31.69(+2.11%)
Feb 04, 2015 1505 1522 1496 1500 0 -11.06(-0.73%)
Feb 03, 2015 1487 1520 1484 1512 0 +31.24(+2.11%)
Feb 02, 2015 1449 1485 1437 1480 0 +43.00(+2.99%)
Jan 30, 2015 1441 1468 1431 1437 0 -22.54(-1.54%)
Jan 29, 2015 1443 1466 1431 1460 0 +18.87(+1.31%)
Jan 28, 2015 1488 1493 1436 1441 0 -39.70(-2.68%)
Jan 27, 2015 1480 1498 1467 1481 0 -17.34(-1.16%)
Jan 26, 2015 1484 1506 1471 1498 0 +12.17(+0.82%)
Jan 23, 2015 1506 1520 1480 1486 0 -24.10(-1.60%)
Jan 22, 2015 1487 1519 1479 1510 0 +69.07(+4.79%)
Jan 21, 2015 1450 1463 1432 1441 0 -5.34(-0.37%)
Jan 20, 2015 1461 1480 1428 1446 0 -27.69(-1.88%)
Jan 16, 2015 1449 1483 1440 1474 0 +23.34(+1.61%)
Jan 15, 2015 1451 1469 1440 1451 0 -23.62(-1.60%)
Jan 14, 2015 1479 1492 1455 1474 0 -25.12(-1.68%)
Jan 13, 2015 1499 1499 1499 1499 0 -11.24(-0.74%)
Jan 12, 2015 1536 1542 1503 1511 0 -25.89(-1.69%)
Jan 09, 2015 1585 1587 1530 1536 0 -47.98(-3.03%)
Jan 08, 2015 1570 1589 1560 1584 0 +29.76(+1.91%)
Jan 07, 2015 1563 1571 1536 1555 0 +6.50(+0.42%)
Jan 06, 2015 1591 1601 1540 1548 0 -44.36(-2.79%)
Jan 05, 2015 1632 1638 1586 1592 0 -49.98(-3.04%)
Jan 02, 2015 1670 1674 1619 1642 0 -16.26(-0.98%)
Dec 31, 2014 1659 1659 1659 1659 0 -17.49(-1.04%)
Dec 30, 2014 1676 1689 1666 1676 0 -5.59(-0.33%)
Dec 29, 2014 1666 1695 1661 1682 0 +14.08(+0.84%)
Dec 26, 2014 1667 1678 1659 1668 0 +4.51(+0.27%)
Dec 24, 2014 1663 1663 1663 1663 0 -3.52(-0.21%)
Dec 23, 2014 1656 1678 1647 1667 0 +18.03(+1.09%)
Dec 22, 2014 1643 1653 1631 1649 0 +9.31(+0.57%)
Dec 19, 2014 1644 1657 1630 1639 0 -2.65(-0.16%)
Dec 18, 2014 1631 1647 1621 1642 0 +26.39(+1.63%)
Dec 17, 2014 1577 1618 1564 1616 0 +45.16(+2.88%)
Dec 16, 2014 1571 1591 1569 1570 0 +7.41(+0.47%)
Dec 15, 2014 1587 1593 1556 1563 0 -14.85(-0.94%)
Dec 12, 2014 1584 1601 1570 1578 0 -20.93(-1.31%)
Dec 11, 2014 1597 1620 1589 1599 0 +5.43(+0.34%)
Dec 10, 2014 1632 1645 1591 1593 0 -49.91(-3.04%)
Dec 09, 2014 1608 1647 1600 1643 0 +14.96(+0.92%)
Dec 08, 2014 1630 1656 1616 1628 0 -6.33(-0.39%)
Dec 05, 2014 1609 1640 1605 1635 0 +33.71(+2.11%)
Dec 04, 2014 1593 1606 1580 1601 0 +6.64(+0.42%)
Dec 03, 2014 1578 1603 1569 1594 0 +13.95(+0.88%)
Dec 02, 2014 1563 1594 1561 1580 0 +17.55(+1.12%)
Dec 01, 2014 1596 1601 1555 1563 0 -39.41(-2.46%)
Nov 28, 2014 1635 1639 1599 1602 0 -30.76(-1.88%)
Nov 26, 2014 1633 1633 1633 1633 0 +0.88(+0.05%)
Nov 25, 2014 1636 1641 1621 1632 0 -0.93(-0.06%)
Nov 24, 2014 1616 1636 1613 1633 0 +24.07(+1.50%)
Nov 21, 2014 1636 1644 1606 1609 0 -10.66(-0.66%)
Nov 20, 2014 1604 1621 1596 1620 0 +6.78(+0.42%)
Nov 19, 2014 1625 1628 1599 1613 0 -12.59(-0.77%)
Nov 18, 2014 1625 1637 1620 1625 0 +0.43(+0.03%)
Nov 17, 2014 1633 1637 1618 1625 0 -13.72(-0.84%)
Nov 14, 2014 1640 1652 1630 1639 0 -4.25(-0.26%)
Nov 13, 2014 1658 1662 1636 1643 0 -15.85(-0.96%)
Nov 12, 2014 1642 1661 1637 1659 0 +10.49(+0.64%)
Nov 11, 2014 1652 1659 1642 1648 0 -4.06(-0.25%)
Nov 10, 2014 1643 1655 1635 1652 0 +13.11(+0.80%)
Nov 07, 2014 1636 1648 1624 1639 0 -3.95(-0.24%)
Nov 06, 2014 1632 1651 1620 1643 0 +12.20(+0.75%)
Nov 05, 2014 1631 1641 1617 1631 0 +10.92(+0.67%)
Nov 04, 2014 1623 1632 1604 1620 0 -6.75(-0.41%)
Nov 03, 2014 1625 1644 1611 1627 0 +0.60(+0.04%)
Oct 31, 2014 1623 1634 1608 1626 0 +24.57(+1.53%)
Oct 30, 2014 1591 1614 1578 1602 0 +19.00(+1.20%)
Oct 28, 2014 1541 1585 1541 1583 0 +43.52(+2.83%)
Oct 27, 2014 1527 1544 1527 1539 0 +2.35(+0.15%)
Oct 24, 2014 1533 1547 1520 1537 0 +4.36(+0.28%)
Oct 23, 2014 1529 1550 1520 1533 0 +9.16(+0.60%)
Oct 21, 2014 1502 1539 1497 1523 0 +25.87(+1.73%)
Oct 20, 2014 1482 1511 1482 1497 0 +5.69(+0.38%)
Oct 17, 2014 1509 1518 1481 1492 0 +1.48(+0.10%)
Oct 16, 2014 1453 1502 1452 1490 0 +10.35(+0.70%)
Oct 15, 2014 1494 1506 1441 1480 0 -44.29(-2.91%)
Oct 14, 2014 1516 1541 1507 1524 0 +18.97(+1.26%)
Oct 13, 2014 1504 1535 1492 1505 0 -0.12(-0.01%)
Oct 10, 2014 1514 1541 1501 1505 0 -12.77(-0.84%)
Oct 09, 2014 1551 1557 1516 1518 0 -41.59(-2.67%)
Oct 08, 2014 1530 1563 1526 1560 0 +28.56(+1.87%)
Oct 07, 2014 1549 1555 1529 1531 0 -21.26(-1.37%)
Oct 06, 2014 1573 1577 1549 1552 0 -15.42(-0.98%)
Oct 03, 2014 1563 1578 1558 1568 0 +20.39(+1.32%)
Oct 02, 2014 1538 1558 1525 1548 0 +9.16(+0.60%)
Oct 01, 2014 1555 1565 1531 1538 0 -18.64(-1.20%)
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%)
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.