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 (%)
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%)
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.