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 (%)
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%)
Oct 01, 2009 1200 1221 1165 1174 0 -33.66(-2.79%)
Sep 30, 2009 1224 1244 1183 1208 0 -21.77(-1.77%)
Sep 29, 2009 1226 1262 1222 1230 0 -4.20(-0.34%)
Sep 28, 2009 1198 1248 1207 1234 0 +18.00(+1.48%)
Sep 25, 2009 1192 1230 1190 1216 0 -3.58(-0.29%)
Sep 24, 2009 1232 1263 1199 1220 0 -25.89(-2.08%)
Sep 23, 2009 1254 1284 1241 1246 0 -21.35(-1.69%)
Sep 22, 2009 1244 1279 1239 1267 0 +24.60(+1.98%)
Sep 21, 2009 1203 1268 1210 1242 0 +10.99(+0.89%)
Sep 18, 2009 1228 1262 1206 1231 0 -26.67(-2.12%)
Sep 17, 2009 1243 1299 1222 1258 0 +12.52(+1.01%)
Sep 16, 2009 1189 1292 1196 1246 0 +38.85(+3.22%)
Sep 15, 2009 1131 1222 1142 1207 0 +49.81(+4.31%)
Sep 14, 2009 1124 1161 1129 1157 0 +2.13(+0.18%)
Sep 11, 2009 1123 1173 1144 1155 0 -8.01(-0.69%)
Sep 10, 2009 1144 1177 1145 1163 0 -7.06(-0.60%)
Sep 09, 2009 1135 1180 1142 1170 0 +12.87(+1.11%)
Sep 08, 2009 1136 1174 1137 1157 0 +10.34(+0.90%)
Sep 04, 2009 1147 1147 1147 0 +25.67(+2.29%)
Sep 03, 2009 1098 1141 1103 1121 0 +10.96(+0.99%)
Sep 02, 2009 1133 1149 1102 1110 0 -33.47(-2.93%)
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.