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, 2016 1462 1477 1444 1461 0 -5.27(-0.36%)
Mar 30, 2016 1466 1486 1455 1466 0 +6.71(+0.46%)
Mar 29, 2016 1442 1466 1415 1459 0 -6.30(-0.43%)
Mar 28, 2016 1469 1479 1450 1465 0 -0.19(-0.01%)
Mar 24, 2016 1466 1466 1466 1466 0 -3.98(-0.27%)
Mar 23, 2016 1485 1493 1467 1470 0 -19.92(-1.34%)
Mar 22, 2016 1478 1499 1466 1490 0 -4.06(-0.27%)
Mar 21, 2016 1498 1514 1476 1494 0 -5.60(-0.37%)
Mar 18, 2016 1491 1516 1477 1499 0 +18.46(+1.25%)
Mar 17, 2016 1453 1485 1432 1481 0 +23.29(+1.60%)
Mar 16, 2016 1470 1493 1441 1457 0 -15.02(-1.02%)
Mar 15, 2016 1482 1488 1460 1472 0 -21.37(-1.43%)
Mar 14, 2016 1499 1507 1476 1494 0 -8.78(-0.58%)
Mar 11, 2016 1477 1506 1470 1503 0 +38.35(+2.62%)
Mar 10, 2016 1467 1481 1434 1464 0 +12.93(+0.89%)
Mar 09, 2016 1478 1487 1443 1451 0 -19.30(-1.31%)
Mar 08, 2016 1499 1508 1461 1471 0 -43.96(-2.90%)
Mar 07, 2016 1498 1522 1492 1515 0 +4.25(+0.28%)
Mar 04, 2016 1504 1526 1491 1510 0 +17.01(+1.14%)
Mar 03, 2016 1468 1499 1463 1493 0 +23.19(+1.58%)
Mar 02, 2016 1446 1476 1436 1470 0 +22.73(+1.57%)
Mar 01, 2016 1396 1453 1390 1447 0 +62.36(+4.50%)
Feb 29, 2016 1416 1424 1383 1385 0 -35.82(-2.52%)
Feb 26, 2016 1405 1439 1391 1421 0 +34.39(+2.48%)
Feb 25, 2016 1379 1396 1361 1386 0 +11.18(+0.81%)
Feb 24, 2016 1364 1380 1334 1375 0 -10.43(-0.75%)
Feb 23, 2016 1421 1429 1373 1386 0 -41.09(-2.88%)
Feb 22, 2016 1415 1435 1406 1427 0 +29.53(+2.11%)
Feb 19, 2016 1386 1412 1374 1397 0 +7.73(+0.56%)
Feb 18, 2016 1425 1430 1374 1390 0 -27.50(-1.94%)
Feb 17, 2016 1436 1449 1406 1417 0 -4.70(-0.33%)
Feb 16, 2016 1409 1436 1387 1422 0 +35.24(+2.54%)
Feb 12, 2016 1387 1387 1387 1387 0 +66.66(+5.05%)
Feb 11, 2016 1334 1346 1300 1320 0 -51.47(-3.75%)
Feb 10, 2016 1393 1406 1370 1371 0 -14.28(-1.03%)
Feb 09, 2016 1355 1399 1347 1386 0 +6.88(+0.50%)
Feb 08, 2016 1387 1401 1348 1379 0 -28.28(-2.01%)
Feb 05, 2016 1430 1448 1403 1407 0 -19.78(-1.39%)
Feb 04, 2016 1415 1456 1402 1427 0 +7.94(+0.56%)
Feb 03, 2016 1412 1434 1356 1419 0 +19.25(+1.38%)
Feb 02, 2016 1423 1428 1389 1400 0 -46.74(-3.23%)
Feb 01, 2016 1457 1468 1430 1446 0 -13.00(-0.89%)
Jan 29, 2016 1443 1471 1426 1459 0 +19.83(+1.38%)
Jan 28, 2016 1435 1470 1423 1440 0 +26.94(+1.91%)
Jan 27, 2016 1395 1447 1382 1413 0 +16.53(+1.18%)
Jan 26, 2016 1359 1409 1356 1396 0 +43.42(+3.21%)
Jan 25, 2016 1407 1414 1348 1353 0 -62.84(-4.44%)
Jan 22, 2016 1410 1434 1396 1415 0 +25.19(+1.81%)
Jan 21, 2016 1410 1439 1382 1390 0 -22.20(-1.57%)
Jan 20, 2016 1402 1430 1362 1412 0 -17.03(-1.19%)
Jan 19, 2016 1460 1476 1416 1430 0 -14.86(-1.03%)
Jan 15, 2016 1444 1444 1444 1444 0 -27.17(-1.85%)
Jan 14, 2016 1469 1490 1440 1472 0 +11.51(+0.79%)
Jan 13, 2016 1518 1530 1448 1460 0 -59.32(-3.90%)
Jan 12, 2016 1529 1533 1487 1519 0 +6.39(+0.42%)
Jan 11, 2016 1530 1544 1499 1513 0 -4.82(-0.32%)
Jan 08, 2016 1563 1571 1513 1518 0 -31.77(-2.05%)
Jan 07, 2016 1567 1584 1545 1550 0 -47.37(-2.97%)
Jan 06, 2016 1590 1611 1579 1597 0 -18.59(-1.15%)
Jan 05, 2016 1615 1630 1597 1616 0 +3.13(+0.19%)
Jan 04, 2016 1612 1629 1592 1612 0 -34.32(-2.08%)
Dec 31, 2015 1647 1647 1647 1647 0 -15.96(-0.96%)
Dec 30, 2015 1678 1683 1656 1663 0 -18.08(-1.08%)
Dec 29, 2015 1671 1690 1663 1681 0 +20.30(+1.22%)
Dec 28, 2015 1659 1670 1635 1660 0 -7.95(-0.48%)
Dec 24, 2015 1668 1668 1668 1668 0 +9.18(+0.55%)
Dec 23, 2015 1646 1664 1636 1659 0 +22.93(+1.40%)
Dec 22, 2015 1636 1642 1604 1636 0 +10.35(+0.64%)
Dec 21, 2015 1623 1638 1603 1626 0 +10.47(+0.65%)
Dec 18, 2015 1639 1653 1600 1615 0 -45.07(-2.71%)
Dec 17, 2015 1694 1704 1654 1661 0 -27.60(-1.63%)
Dec 16, 2015 1679 1698 1643 1688 0 +23.09(+1.39%)
Dec 15, 2015 1638 1678 1631 1665 0 +45.85(+2.83%)
Dec 14, 2015 1625 1643 1594 1619 0 -1.64(-0.10%)
Dec 11, 2015 1628 1645 1605 1621 0 -37.65(-2.27%)
Dec 10, 2015 1645 1678 1631 1658 0 +13.07(+0.79%)
Dec 09, 2015 1663 1682 1626 1645 0 -27.41(-1.64%)
Dec 08, 2015 1702 1710 1662 1673 0 -45.82(-2.67%)
Dec 07, 2015 1751 1759 1708 1719 0 -39.06(-2.22%)
Dec 04, 2015 1725 1765 1714 1758 0 +36.62(+2.13%)
Dec 03, 2015 1754 1762 1715 1721 0 -22.47(-1.29%)
Dec 02, 2015 1779 1783 1739 1744 0 -32.26(-1.82%)
Dec 01, 2015 1775 1788 1756 1776 0 +10.20(+0.58%)
Nov 30, 2015 1771 1778 1751 1766 0 -2.62(-0.15%)
Nov 27, 2015 1763 1774 1747 1768 0 +4.49(+0.25%)
Nov 25, 2015 1764 1764 1764 1764 0 -1.20(-0.07%)
Nov 24, 2015 1744 1771 1738 1765 0 +9.99(+0.57%)
Nov 23, 2015 1755 1771 1754 1755 0 +0.49(+0.03%)
Nov 20, 2015 1752 1761 1744 1754 0 +2.62(+0.15%)
Nov 19, 2015 1749 1764 1722 1752 0 -1.30(-0.07%)
Nov 18, 2015 1733 1755 1716 1753 0 +26.86(+1.56%)
Nov 17, 2015 1728 1750 1716 1726 0 +5.22(+0.30%)
Nov 16, 2015 1694 1723 1685 1721 0 +20.36(+1.20%)
Nov 13, 2015 1714 1726 1691 1701 0 -17.07(-0.99%)
Nov 12, 2015 1741 1746 1710 1718 0 -35.08(-2.00%)
Nov 11, 2015 1778 1788 1747 1753 0 -18.64(-1.05%)
Nov 10, 2015 1757 1779 1740 1772 0 +12.36(+0.70%)
Nov 09, 2015 1774 1791 1744 1759 0 -14.22(-0.80%)
Nov 06, 2015 1746 1790 1742 1773 0 +55.96(+3.26%)
Nov 05, 2015 1693 1729 1686 1717 0 +25.32(+1.50%)
Nov 04, 2015 1689 1700 1677 1692 0 +8.06(+0.48%)
Nov 03, 2015 1678 1698 1670 1684 0 +1.01(+0.06%)
Nov 02, 2015 1659 1689 1650 1683 0 +33.26(+2.02%)
Oct 30, 2015 1686 1696 1634 1650 0 -41.05(-2.43%)
Oct 29, 2015 1696 1717 1684 1691 0 -6.13(-0.36%)
Oct 28, 2015 1633 1701 1631 1697 0 +66.61(+4.09%)
Oct 27, 2015 1637 1652 1617 1630 0 -15.92(-0.97%)
Oct 26, 2015 1657 1669 1631 1646 0 -13.01(-0.78%)
Oct 23, 2015 1641 1667 1626 1659 0 +29.54(+1.81%)
Oct 22, 2015 1611 1649 1605 1630 0 +29.97(+1.87%)
Oct 21, 2015 1626 1646 1598 1600 0 -31.34(-1.92%)
Oct 20, 2015 1611 1641 1599 1631 0 +33.45(+2.09%)
Oct 19, 2015 1595 1619 1586 1598 0 -3.14(-0.20%)
Oct 16, 2015 1592 1619 1568 1601 0 -6.65(-0.41%)
Oct 15, 2015 1581 1611 1569 1607 0 +37.25(+2.37%)
Oct 14, 2015 1609 1612 1561 1570 0 -39.21(-2.44%)
Oct 13, 2015 1620 1634 1607 1609 0 -14.87(-0.92%)
Oct 12, 2015 1615 1631 1605 1624 0 +7.03(+0.43%)
Oct 09, 2015 1637 1647 1610 1617 0 -19.83(-1.21%)
Oct 08, 2015 1620 1641 1607 1637 0 +12.21(+0.75%)
Oct 07, 2015 1613 1633 1598 1625 0 +25.18(+1.57%)
Oct 06, 2015 1597 1610 1586 1600 0 -0.26(-0.02%)
Oct 05, 2015 1580 1608 1569 1600 0 +30.58(+1.95%)
Oct 02, 2015 1556 1573 1513 1569 0 -20.15(-1.27%)
Oct 01, 2015 1593 1602 1566 1589 0 -0.45(-0.03%)
Sep 30, 2015 1590 1600 1570 1590 0 +23.68(+1.51%)
Sep 29, 2015 1567 1580 1552 1566 0 +1.61(+0.10%)
Sep 28, 2015 1583 1593 1559 1565 0 -26.86(-1.69%)
Sep 25, 2015 1597 1610 1582 1592 0 +16.07(+1.02%)
Sep 24, 2015 1555 1580 1548 1575 0 +2.91(+0.19%)
Sep 23, 2015 1568 1590 1560 1573 0 +4.89(+0.31%)
Sep 22, 2015 1565 1586 1555 1568 0 -20.64(-1.30%)
Sep 21, 2015 1579 1604 1572 1588 0 +22.96(+1.47%)
Sep 18, 2015 1585 1595 1554 1565 0 -44.25(-2.75%)
Sep 17, 2015 1645 1663 1600 1610 0 -37.47(-2.27%)
Sep 16, 2015 1655 1660 1624 1647 0 -8.60(-0.52%)
Sep 15, 2015 1641 1663 1637 1656 0 +21.52(+1.32%)
Sep 14, 2015 1623 1648 1615 1634 0 +7.66(+0.47%)
Sep 11, 2015 1616 1632 1607 1626 0 -0.94(-0.06%)
Sep 10, 2015 1600 1639 1598 1627 0 +21.24(+1.32%)
Sep 09, 2015 1641 1649 1602 1606 0 -19.96(-1.23%)
Sep 08, 2015 1610 1632 1595 1626 0 +45.01(+2.85%)
Sep 04, 2015 1581 1581 1581 1581 0 -13.63(-0.85%)
Sep 03, 2015 1585 1614 1575 1595 0 +12.42(+0.78%)
Sep 02, 2015 1580 1589 1549 1582 0 +23.69(+1.52%)
Sep 01, 2015 1586 1602 1547 1559 0 -63.56(-3.92%)
Aug 31, 2015 1601 1628 1594 1622 0 +8.95(+0.55%)
Aug 28, 2015 1599 1623 1592 1613 0 +4.84(+0.30%)
Aug 27, 2015 1591 1624 1579 1608 0 +35.68(+2.27%)
Aug 26, 2015 1553 1579 1525 1573 0 +60.88(+4.03%)
Aug 25, 2015 1594 1600 1509 1512 0 -24.38(-1.59%)
Aug 24, 2015 1546 1598 1519 1536 0 -92.42(-5.67%)
Aug 21, 2015 1636 1658 1612 1629 0 -25.22(-1.52%)
Aug 20, 2015 1686 1696 1653 1654 0 -47.55(-2.79%)
Aug 19, 2015 1724 1736 1697 1701 0 -29.88(-1.73%)
Aug 18, 2015 1738 1750 1720 1731 0 -7.70(-0.44%)
Aug 17, 2015 1724 1752 1711 1739 0 +1.42(+0.08%)
Aug 14, 2015 1714 1740 1707 1738 0 +25.82(+1.51%)
Aug 13, 2015 1710 1728 1697 1712 0 +7.46(+0.44%)
Aug 12, 2015 1723 1729 1678 1704 0 -34.19(-1.97%)
Aug 11, 2015 1750 1762 1725 1738 0 -30.46(-1.72%)
Aug 10, 2015 1753 1774 1745 1769 0 +27.32(+1.57%)
Aug 07, 2015 1739 1761 1724 1742 0 -2.48(-0.14%)
Aug 06, 2015 1749 1764 1732 1744 0 -0.35(-0.02%)
Aug 05, 2015 1737 1766 1730 1744 0 +16.95(+0.98%)
Aug 04, 2015 1732 1755 1721 1728 0 -1.90(-0.11%)
Aug 03, 2015 1732 1742 1710 1729 0 -2.36(-0.14%)
Jul 31, 2015 1742 1748 1719 1732 0 -10.86(-0.62%)
Jul 30, 2015 1732 1749 1723 1743 0 +5.32(+0.31%)
Jul 29, 2015 1728 1748 1714 1737 0 +11.89(+0.69%)
Jul 28, 2015 1738 1744 1706 1725 0 -1.92(-0.11%)
Jul 27, 2015 1732 1740 1713 1727 0 -21.27(-1.22%)
Jul 24, 2015 1765 1774 1742 1749 0 -13.75(-0.78%)
Jul 23, 2015 1789 1810 1753 1762 0 -24.71(-1.38%)
Jul 22, 2015 1751 1804 1747 1787 0 +29.25(+1.66%)
Jul 21, 2015 1754 1785 1741 1758 0 +9.70(+0.55%)
Jul 20, 2015 1744 1756 1729 1748 0 +10.03(+0.58%)
Jul 17, 2015 1760 1765 1722 1738 0 -31.81(-1.80%)
Jul 16, 2015 1777 1788 1761 1770 0 +6.24(+0.35%)
Jul 15, 2015 1759 1782 1751 1764 0 +10.06(+0.57%)
Jul 14, 2015 1740 1760 1730 1754 0 +1.55(+0.09%)
Jul 13, 2015 1754 1765 1743 1752 0 +13.15(+0.76%)
Jul 10, 2015 1739 1752 1724 1739 0 +23.83(+1.39%)
Jul 09, 2015 1716 1726 1699 1715 0 +24.57(+1.45%)
Jul 08, 2015 1697 1709 1681 1690 0 -21.42(-1.25%)
Jul 07, 2015 1730 1734 1682 1712 0 -23.39(-1.35%)
Jul 06, 2015 1719 1743 1710 1735 0 -7.41(-0.43%)
Jul 02, 2015 1743 1743 1743 1743 0 -30.75(-1.73%)
Jul 01, 2015 1779 1791 1762 1773 0 +15.82(+0.90%)
Jun 30, 2015 1763 1782 1744 1758 0 +11.27(+0.65%)
Jun 29, 2015 1768 1786 1740 1746 0 -44.64(-2.49%)
Jun 26, 2015 1793 1809 1779 1791 0 +4.25(+0.24%)
Jun 25, 2015 1785 1805 1771 1787 0 -1.90(-0.11%)
Jun 24, 2015 1796 1810 1781 1789 0 -13.99(-0.78%)
Jun 23, 2015 1789 1811 1781 1803 0 +22.09(+1.24%)
Jun 22, 2015 1772 1785 1761 1781 0 +24.64(+1.40%)
Jun 19, 2015 1756 1767 1744 1756 0 -3.67(-0.21%)
Jun 18, 2015 1750 1765 1726 1760 0 +16.21(+0.93%)
Jun 17, 2015 1776 1784 1738 1743 0 -27.90(-1.58%)
Jun 16, 2015 1755 1778 1746 1771 0 +13.70(+0.78%)
Jun 15, 2015 1746 1769 1732 1758 0 -4.80(-0.27%)
Jun 12, 2015 1762 1772 1749 1762 0 -2.34(-0.13%)
Jun 11, 2015 1768 1778 1749 1765 0 -6.00(-0.34%)
Jun 10, 2015 1755 1786 1748 1771 0 +22.75(+1.30%)
Jun 09, 2015 1736 1760 1722 1748 0 +16.64(+0.96%)
Jun 08, 2015 1730 1752 1723 1731 0 -3.91(-0.23%)
Jun 05, 2015 1715 1744 1709 1735 0 +39.87(+2.35%)
Jun 04, 2015 1702 1713 1687 1695 0 -16.26(-0.95%)
Jun 03, 2015 1696 1718 1681 1712 0 +29.84(+1.77%)
Jun 02, 2015 1658 1690 1654 1682 0 +21.89(+1.32%)
Jun 01, 2015 1675 1683 1648 1660 0 -10.56(-0.63%)
May 29, 2015 1689 1691 1661 1670 0 -18.73(-1.11%)
May 28, 2015 1690 1698 1672 1689 0 -4.60(-0.27%)
May 27, 2015 1680 1697 1671 1694 0 +19.63(+1.17%)
May 26, 2015 1675 1683 1658 1674 0 -8.34(-0.50%)
May 22, 2015 1682 1682 1682 1682 0 -6.51(-0.39%)
May 21, 2015 1684 1701 1675 1689 0 -0.89(-0.05%)
May 20, 2015 1701 1705 1681 1690 0 -14.53(-0.85%)
May 19, 2015 1689 1710 1684 1704 0 +19.50(+1.16%)
May 18, 2015 1654 1691 1649 1685 0 +34.60(+2.10%)
May 15, 2015 1678 1683 1641 1650 0 -28.28(-1.68%)
May 14, 2015 1684 1690 1667 1679 0 +0.98(+0.06%)
May 13, 2015 1668 1684 1654 1678 0 +8.64(+0.52%)
May 12, 2015 1652 1678 1639 1669 0 +10.54(+0.64%)
May 11, 2015 1647 1664 1640 1658 0 +13.46(+0.82%)
May 08, 2015 1649 1655 1629 1645 0 +6.14(+0.37%)
May 07, 2015 1639 1653 1625 1639 0 -5.77(-0.35%)
May 06, 2015 1641 1653 1623 1645 0 +9.58(+0.59%)
May 05, 2015 1637 1661 1629 1635 0 -8.76(-0.53%)
May 04, 2015 1624 1649 1620 1644 0 +21.33(+1.31%)
May 01, 2015 1636 1646 1612 1622 0 -6.71(-0.41%)
Apr 30, 2015 1634 1651 1618 1629 0 -9.47(-0.58%)
Apr 29, 2015 1622 1655 1615 1639 0 +14.21(+0.87%)
Apr 28, 2015 1605 1629 1600 1624 0 +20.34(+1.27%)
Apr 27, 2015 1615 1630 1597 1604 0 -10.58(-0.66%)
Apr 24, 2015 1627 1635 1605 1615 0 -12.44(-0.76%)
Apr 23, 2015 1634 1642 1615 1627 0 -12.53(-0.76%)
Apr 22, 2015 1622 1645 1607 1640 0 +15.05(+0.93%)
Apr 21, 2015 1640 1656 1615 1625 0 -1.41(-0.09%)
Apr 20, 2015 1626 1640 1611 1626 0 +10.11(+0.63%)
Apr 17, 2015 1627 1639 1610 1616 0 -26.40(-1.61%)
Apr 16, 2015 1644 1651 1623 1642 0 -3.53(-0.21%)
Apr 15, 2015 1619 1655 1611 1646 0 +29.46(+1.82%)
Apr 14, 2015 1620 1628 1602 1616 0 -9.34(-0.57%)
Apr 13, 2015 1609 1633 1605 1626 0 +16.02(+1.00%)
Apr 10, 2015 1614 1621 1597 1610 0 -5.94(-0.37%)
Apr 09, 2015 1614 1624 1595 1616 0 +0.06(+0.00%)
Apr 08, 2015 1613 1628 1607 1616 0 +2.99(+0.19%)
Apr 07, 2015 1607 1627 1601 1613 0 +4.77(+0.30%)
Apr 06, 2015 1587 1617 1573 1608 0 -7.07(-0.44%)
Apr 02, 2015 1615 1615 1615 1615 0 +15.64(+0.98%)
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.