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 (%)
Aug 31, 2016 1753 1760 1728 1752 0 +0.56(+0.03%)
Aug 30, 2016 1737 1756 1731 1752 0 +14.30(+0.82%)
Aug 29, 2016 1728 1751 1724 1738 0 +11.82(+0.68%)
Aug 26, 2016 1715 1736 1705 1726 0 +14.77(+0.86%)
Aug 25, 2016 1702 1720 1698 1711 0 +7.22(+0.42%)
Aug 24, 2016 1709 1719 1698 1704 0 -2.71(-0.16%)
Aug 23, 2016 1709 1718 1703 1706 0 +1.75(+0.10%)
Aug 22, 2016 1697 1713 1690 1705 0 +1.48(+0.09%)
Aug 19, 2016 1698 1708 1686 1703 0 +1.54(+0.09%)
Aug 18, 2016 1687 1704 1680 1702 0 +12.49(+0.74%)
Aug 17, 2016 1682 1698 1676 1689 0 +7.87(+0.47%)
Aug 16, 2016 1676 1693 1665 1681 0 -3.51(-0.21%)
Aug 15, 2016 1659 1691 1650 1685 0 +30.38(+1.84%)
Aug 12, 2016 1647 1658 1634 1654 0 -6.48(-0.39%)
Aug 11, 2016 1658 1670 1648 1661 0 +5.62(+0.34%)
Aug 10, 2016 1671 1675 1649 1655 0 -17.50(-1.05%)
Aug 09, 2016 1670 1683 1657 1673 0 +4.09(+0.25%)
Aug 08, 2016 1676 1686 1663 1669 0 -4.62(-0.28%)
Aug 05, 2016 1641 1680 1634 1673 0 +55.01(+3.40%)
Aug 04, 2016 1617 1629 1611 1618 0 +2.25(+0.14%)
Aug 03, 2016 1595 1624 1592 1616 0 +21.42(+1.34%)
Aug 02, 2016 1607 1615 1584 1595 0 -13.63(-0.85%)
Aug 01, 2016 1632 1640 1604 1608 0 -19.11(-1.17%)
Jul 29, 2016 1629 1650 1618 1627 0 -7.09(-0.43%)
Jul 28, 2016 1631 1648 1615 1635 0 +1.27(+0.08%)
Jul 27, 2016 1636 1656 1621 1633 0 +0.06(+0.00%)
Jul 26, 2016 1614 1640 1607 1633 0 +18.56(+1.15%)
Jul 25, 2016 1622 1631 1609 1615 0 -11.58(-0.71%)
Jul 22, 2016 1609 1634 1601 1626 0 +18.69(+1.16%)
Jul 21, 2016 1617 1638 1594 1608 0 -11.27(-0.70%)
Jul 20, 2016 1630 1634 1604 1619 0 -3.88(-0.24%)
Jul 19, 2016 1625 1645 1611 1623 0 -14.96(-0.91%)
Jul 18, 2016 1642 1654 1630 1638 0 -3.28(-0.20%)
Jul 15, 2016 1645 1653 1624 1641 0 +6.50(+0.40%)
Jul 14, 2016 1636 1646 1623 1634 0 +28.34(+1.76%)
Jul 13, 2016 1602 1614 1588 1606 0 -0.10(-0.01%)
Jul 12, 2016 1582 1613 1578 1606 0 +42.33(+2.71%)
Jul 11, 2016 1553 1572 1545 1564 0 +26.00(+1.69%)
Jul 08, 2016 1538 1529 1503 1538 0 +34.67(+2.31%)
Jul 07, 2016 1491 1523 1486 1503 0 +16.93(+1.14%)
Jul 06, 2016 1486 1486 1486 1486 0 +14.09(+0.96%)
Jul 05, 2016 1502 1506 1460 1472 0 -47.98(-3.16%)
Jul 01, 2016 1520 1520 1520 1520 0 -22.02(-1.43%)
Jun 30, 2016 1527 1545 1502 1542 0 +31.37(+2.08%)
Jun 29, 2016 1491 1515 1481 1511 0 +34.52(+2.34%)
Jun 28, 2016 1460 1484 1443 1476 0 +44.71(+3.12%)
Jun 27, 2016 1487 1491 1422 1432 0 -79.02(-5.23%)
Jun 24, 2016 1543 1569 1505 1511 0 -125.81(-7.69%)
Jun 23, 2016 1609 1640 1605 1636 0 +50.57(+3.19%)
Jun 22, 2016 1589 1611 1579 1586 0 -1.28(-0.08%)
Jun 21, 2016 1588 1597 1567 1587 0 +3.57(+0.23%)
Jun 20, 2016 1596 1618 1579 1584 0 +18.86(+1.21%)
Jun 17, 2016 1558 1580 1547 1565 0 +9.14(+0.59%)
Jun 16, 2016 1558 1566 1530 1556 0 -15.89(-1.01%)
Jun 15, 2016 1570 1604 1558 1571 0 +7.90(+0.51%)
Jun 14, 2016 1591 1608 1554 1564 0 -34.52(-2.16%)
Jun 13, 2016 1614 1629 1595 1598 0 -25.92(-1.60%)
Jun 10, 2016 1622 1634 1608 1624 0 -21.06(-1.28%)
Jun 09, 2016 1648 1654 1620 1645 0 -17.80(-1.07%)
Jun 08, 2016 1652 1670 1648 1663 0 +3.97(+0.24%)
Jun 07, 2016 1671 1676 1653 1659 0 -12.76(-0.76%)
Jun 06, 2016 1650 1682 1645 1672 0 +28.33(+1.72%)
Jun 03, 2016 1648 1653 1603 1643 0 -34.90(-2.08%)
Jun 02, 2016 1665 1679 1653 1678 0 +5.14(+0.31%)
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.