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 (%)
Dec 31, 2009 1168 1168 1168 0 -6.94(-0.59%)
Dec 30, 2009 1164 1186 1163 1175 0 -4.20(-0.36%)
Dec 29, 2009 1168 1188 1171 1179 0 +0.32(+0.03%)
Dec 28, 2009 1175 1197 1169 1179 0 -9.02(-0.76%)
Dec 24, 2009 1158 1194 1174 1188 0 +9.60(+0.81%)
Dec 23, 2009 1182 1202 1170 1178 0 -10.86(-0.91%)
Dec 22, 2009 1172 1197 1175 1189 0 +9.86(+0.84%)
Dec 21, 2009 1166 1188 1164 1179 0 +9.57(+0.82%)
Dec 18, 2009 1143 1177 1142 1170 0 +21.79(+1.90%)
Dec 17, 2009 1132 1171 1134 1148 0 -6.20(-0.54%)
Dec 16, 2009 1142 1172 1142 1154 0 +0.81(+0.07%)
Dec 15, 2009 1143 1182 1145 1153 0 -24.23(-2.06%)
Dec 14, 2009 1163 1185 1154 1178 0 +10.52(+0.90%)
Dec 11, 2009 1155 1177 1150 1167 0 +5.67(+0.49%)
Dec 10, 2009 1161 1178 1149 1161 0 -5.12(-0.44%)
Dec 09, 2009 1169 1187 1156 1166 0 -11.74(-1.00%)
Dec 08, 2009 1153 1191 1151 1178 0 +1.51(+0.13%)
Dec 07, 2009 1171 1189 1162 1177 0 -8.38(-0.71%)
Dec 04, 2009 1169 1191 1156 1185 0 +34.60(+3.01%)
Dec 03, 2009 1173 1208 1147 1150 0 -35.57(-3.00%)
Dec 02, 2009 1155 1203 1167 1186 0 +17.44(+1.49%)
Dec 01, 2009 1161 1194 1153 1169 0 -6.75(-0.57%)
Nov 30, 2009 1125 1180 1135 1175 0 +34.25(+3.00%)
Nov 27, 2009 1114 1172 1129 1141 0 -30.78(-2.63%)
Nov 25, 2009 1172 1172 1172 0 -2.17(-0.18%)
Nov 24, 2009 1154 1188 1147 1174 0 +3.83(+0.33%)
Nov 23, 2009 1133 1191 1142 1170 0 +28.53(+2.50%)
Nov 20, 2009 1111 1153 1115 1142 0 +13.13(+1.16%)
Nov 19, 2009 1109 1147 1116 1129 0 -13.55(-1.19%)
Nov 18, 2009 1121 1158 1105 1142 0 +24.49(+2.19%)
Nov 17, 2009 1071 1129 1083 1118 0 +22.93(+2.09%)
Nov 16, 2009 1059 1115 1071 1095 0 +31.28(+2.94%)
Nov 13, 2009 1031 1074 1043 1063 0 +8.08(+0.77%)
Nov 12, 2009 1062 1092 1051 1055 0 -18.17(-1.69%)
Nov 11, 2009 1066 1096 1061 1074 0 +6.90(+0.65%)
Nov 10, 2009 1073 1092 1053 1067 0 -20.57(-1.89%)
Nov 09, 2009 1064 1094 1055 1087 0 +27.00(+2.55%)
Nov 06, 2009 1046 1080 1044 1060 0 -4.34(-0.41%)
Nov 05, 2009 1049 1076 1035 1065 0 +19.02(+1.82%)
Nov 04, 2009 1074 1093 1040 1046 0 -22.57(-2.11%)
Nov 03, 2009 1044 1081 1035 1068 0 +4.83(+0.45%)
Nov 02, 2009 1070 1097 1043 1063 0 -8.02(-0.75%)
Oct 30, 2009 1098 1117 1060 1071 0 -42.11(-3.78%)
Oct 29, 2009 1088 1123 1084 1113 0 +30.35(+2.80%)
Oct 28, 2009 1096 1120 1072 1083 0 -22.54(-2.04%)
Oct 27, 2009 1090 1135 1085 1106 0 -4.47(-0.40%)
Oct 26, 2009 1120 1149 1085 1110 0 -25.52(-2.25%)
Oct 23, 2009 1132 1157 1123 1136 0 -35.41(-3.02%)
Oct 22, 2009 1135 1182 1128 1171 0 +25.54(+2.23%)
Oct 21, 2009 1144 1195 1136 1145 0 -21.62(-1.85%)
Oct 20, 2009 1167 1194 1158 1167 0 -8.85(-0.75%)
Oct 19, 2009 1151 1196 1156 1176 0 -5.32(-0.45%)
Oct 16, 2009 1165 1216 1168 1181 0 -23.90(-1.98%)
Oct 15, 2009 1177 1220 1181 1205 0 -2.34(-0.19%)
Oct 14, 2009 1183 1219 1182 1207 0 +20.28(+1.71%)
Oct 13, 2009 1174 1206 1170 1187 0 -5.44(-0.46%)
Oct 12, 2009 1197 1209 1182 1193 0 -1.69(-0.14%)
Oct 09, 2009 1179 1200 1169 1194 0 +14.76(+1.25%)
Oct 08, 2009 1178 1206 1172 1180 0 -2.78(-0.24%)
Oct 07, 2009 1160 1189 1153 1182 0 +3.93(+0.33%)
Oct 06, 2009 1181 1212 1160 1178 0 +3.58(+0.30%)
Oct 05, 2009 1155 1193 1155 1175 0 +22.61(+1.96%)
Oct 02, 2009 1140 1195 1131 1152 0 -22.29(-1.90%)
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.