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 (%)
Jul 30, 2010 1215 1241 1204 1224 0 -3.59(-0.29%)
Jul 29, 2010 1200 1247 1208 1227 0 +5.50(+0.45%)
Jul 28, 2010 1201 1243 1203 1222 0 -1.15(-0.09%)
Jul 27, 2010 1193 1270 1214 1223 0 +10.96(+0.90%)
Jul 26, 2010 1139 1218 1152 1212 0 +44.82(+3.84%)
Jul 23, 2010 1123 1184 1130 1167 0 +0.33(+0.03%)
Jul 22, 2010 1104 1173 1127 1167 0 +49.18(+4.40%)
Jul 21, 2010 1156 1197 1115 1118 0 -65.67(-5.55%)
Jul 20, 2010 1147 1188 1151 1183 0 -5.80(-0.49%)
Jul 19, 2010 1155 1206 1160 1189 0 +2.75(+0.23%)
Jul 16, 2010 1165 1241 1179 1186 0 -55.36(-4.46%)
Jul 15, 2010 1254 1265 1216 1242 0 -15.59(-1.24%)
Jul 14, 2010 1273 1282 1240 1257 0 -38.76(-2.99%)
Jul 13, 2010 1275 1305 1269 1296 0 +35.59(+2.82%)
Jul 12, 2010 1229 1277 1240 1261 0 +1.49(+0.12%)
Jul 09, 2010 1231 1265 1217 1259 0 +33.55(+2.74%)
Jul 08, 2010 1193 1231 1201 1226 0 +19.29(+1.60%)
Jul 07, 2010 1147 1209 1160 1206 0 +39.87(+3.42%)
Jul 06, 2010 1140 1199 1153 1166 0 +9.29(+0.80%)
Jul 02, 2010 1130 1188 1141 1157 0 -15.35(-1.31%)
Jul 01, 2010 1176 1217 1148 1172 0 -22.37(-1.87%)
Jun 30, 2010 1195 1241 1191 1195 0 -23.58(-1.94%)
Jun 29, 2010 1201 1249 1205 1218 0 -41.46(-3.29%)
Jun 25, 2010 1227 1265 1221 1260 0 +30.12(+2.45%)
Jun 24, 2010 1205 1260 1222 1230 0 -24.72(-1.97%)
Jun 23, 2010 1231 1271 1237 1254 0 -0.60(-0.05%)
Jun 22, 2010 1253 1288 1253 1255 0 -16.23(-1.28%)
Jun 21, 2010 1268 1297 1261 1271 0 -2.85(-0.22%)
Jun 18, 2010 1254 1286 1257 1274 0 +1.07(+0.08%)
Jun 17, 2010 1251 1289 1259 1273 0 -4.80(-0.38%)
Jun 16, 2010 1254 1295 1264 1278 0 -14.49(-1.12%)
Jun 15, 2010 1253 1298 1255 1292 0 +26.74(+2.11%)
Jun 14, 2010 1247 1291 1248 1266 0 +5.05(+0.40%)
Jun 11, 2010 1247 1264 1227 1261 0 -2.50(-0.20%)
Jun 10, 2010 1227 1266 1225 1263 0 +42.75(+3.50%)
Jun 09, 2010 1240 1266 1208 1220 0 -30.64(-2.45%)
Jun 08, 2010 1246 1262 1212 1251 0 +10.97(+0.88%)
Jun 07, 2010 1235 1283 1234 1240 0 -18.07(-1.44%)
Jun 04, 2010 1247 1307 1252 1258 0 -69.93(-5.27%)
Jun 03, 2010 1309 1353 1313 1328 0 -2.27(-0.17%)
Jun 02, 2010 1279 1335 1287 1330 0 +38.68(+2.99%)
Jun 01, 2010 1283 1338 1288 1292 0 -36.55(-2.75%)
May 28, 2010 1328 1328 1328 0 -29.79(-2.19%)
May 27, 2010 1306 1362 1308 1358 0 +55.57(+4.27%)
May 26, 2010 1288 1338 1295 1302 0 -4.00(-0.31%)
May 25, 2010 1235 1313 1243 1306 0 +15.46(+1.20%)
May 24, 2010 1306 1338 1287 1291 0 -41.81(-3.14%)
May 21, 2010 1283 1346 1273 1333 0 +29.18(+2.24%)
May 20, 2010 1295 1356 1300 1304 0 -80.52(-5.82%)
May 19, 2010 1358 1416 1357 1384 0 -12.77(-0.91%)
May 18, 2010 1434 1461 1374 1397 0 -42.27(-2.94%)
May 17, 2010 1415 1454 1398 1439 0 +2.93(+0.20%)
May 14, 2010 1429 1468 1414 1436 0 -49.26(-3.32%)
May 13, 2010 1478 1515 1477 1485 0 -8.30(-0.56%)
May 12, 2010 1463 1504 1469 1494 0 +20.00(+1.36%)
May 11, 2010 1483 1501 1455 1474 0 +19.11(+1.31%)
May 10, 2010 1423 1463 1417 1455 0 +69.59(+5.02%)
May 07, 2010 1402 1439 1360 1385 0 -25.54(-1.81%)
May 06, 2010 1405 1478 1332 1411 0 -29.99(-2.08%)
May 05, 2010 1455 1487 1422 1441 0 -21.37(-1.46%)
May 04, 2010 1475 1495 1447 1462 0 -39.40(-2.62%)
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.