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 (%)
May 31, 2012 1095 1115 1079 1104 0 +10.00(+0.91%)
May 30, 2012 1112 1117 1090 1094 0 -31.40(-2.79%)
May 29, 2012 1108 1130 1103 1126 0 +17.10(+1.54%)
May 25, 2012 1109 1109 1109 0 -3.56(-0.32%)
May 24, 2012 1093 1120 1093 1112 0 +6.39(+0.58%)
May 23, 2012 1086 1112 1077 1106 0 +4.28(+0.39%)
May 22, 2012 1086 1122 1089 1101 0 +6.54(+0.60%)
May 21, 2012 1093 1109 1082 1095 0 +9.44(+0.87%)
May 18, 2012 1069 1107 1079 1085 0 -9.53(-0.87%)
May 17, 2012 1089 1125 1091 1095 0 -17.28(-1.55%)
May 16, 2012 1112 1141 1106 1112 0 -8.85(-0.79%)
May 15, 2012 1116 1147 1110 1121 0 -10.33(-0.91%)
May 14, 2012 1119 1151 1126 1131 0 -20.93(-1.82%)
May 11, 2012 1133 1166 1132 1152 0 -5.89(-0.51%)
May 10, 2012 1136 1170 1146 1158 0 +16.15(+1.41%)
May 09, 2012 1127 1154 1126 1142 0 -17.80(-1.53%)
May 08, 2012 1148 1166 1140 1160 0 +3.01(+0.26%)
May 07, 2012 1124 1171 1143 1157 0 +7.97(+0.69%)
May 04, 2012 1156 1177 1143 1149 0 -30.17(-2.56%)
May 03, 2012 1160 1188 1159 1179 0 +5.76(+0.49%)
May 02, 2012 1155 1181 1153 1173 0 +0.91(+0.08%)
May 01, 2012 1162 1195 1160 1172 0 +6.69(+0.57%)
Apr 30, 2012 1168 1189 1159 1166 0 -23.23(-1.95%)
Apr 27, 2012 1170 1198 1162 1189 0 +1.09(+0.09%)
Apr 26, 2012 1160 1194 1166 1188 0 +10.56(+0.90%)
Apr 25, 2012 1167 1189 1153 1177 0 +23.53(+2.04%)
Apr 24, 2012 1120 1162 1118 1154 0 +31.82(+2.84%)
Apr 23, 2012 1095 1132 1102 1122 0 -8.46(-0.75%)
Apr 20, 2012 1123 1150 1119 1130 0 +1.80(+0.16%)
Apr 19, 2012 1119 1153 1114 1129 0 -15.85(-1.38%)
Apr 18, 2012 1143 1162 1136 1145 0 -16.28(-1.40%)
Apr 17, 2012 1145 1175 1146 1161 0 +22.02(+1.93%)
Apr 16, 2012 1123 1149 1115 1139 0 +15.17(+1.35%)
Apr 13, 2012 1147 1155 1114 1124 0 -34.31(-2.96%)
Apr 12, 2012 1130 1163 1140 1158 0 +14.28(+1.25%)
Apr 11, 2012 1125 1149 1127 1144 0 +23.29(+2.08%)
Apr 10, 2012 1115 1144 1105 1120 0 -18.89(-1.66%)
Apr 09, 2012 1128 1155 1129 1139 0 -27.36(-2.35%)
Apr 05, 2012 1143 1181 1155 1167 0 -9.75(-0.83%)
Apr 04, 2012 1166 1196 1168 1176 0 -25.00(-2.08%)
Apr 03, 2012 1180 1207 1181 1201 0 +1.85(+0.15%)
Apr 02, 2012 1180 1205 1175 1199 0 +10.18(+0.86%)
Mar 30, 2012 1184 1203 1175 1189 0 +5.63(+0.48%)
Mar 29, 2012 1164 1189 1161 1184 0 -9.41(-0.79%)
Mar 28, 2012 1187 1205 1176 1193 0 +2.94(+0.25%)
Mar 27, 2012 1183 1209 1185 1190 0 -6.73(-0.56%)
Mar 26, 2012 1174 1201 1178 1197 0 +22.77(+1.94%)
Mar 23, 2012 1136 1177 1147 1174 0 +7.08(+0.61%)
Mar 22, 2012 1163 1182 1155 1167 0 -23.21(-1.95%)
Mar 21, 2012 1182 1200 1178 1190 0 +7.21(+0.61%)
Mar 20, 2012 1156 1192 1163 1183 0 +0.60(+0.05%)
Mar 19, 2012 1175 1202 1161 1182 0 +5.12(+0.43%)
Mar 16, 2012 1178 1201 1168 1177 0 -1.34(-0.11%)
Mar 15, 2012 1151 1192 1144 1179 0 +26.19(+2.27%)
Mar 14, 2012 1134 1168 1131 1152 0 +20.11(+1.78%)
Mar 13, 2012 1090 1136 1098 1132 0 +34.00(+3.10%)
Mar 12, 2012 1108 1113 1090 1098 0 -11.43(-1.03%)
Mar 09, 2012 1077 1121 1089 1110 0 +16.48(+1.51%)
Mar 08, 2012 1076 1104 1076 1093 0 +8.89(+0.82%)
Mar 07, 2012 1063 1091 1068 1084 0 +15.24(+1.43%)
Mar 06, 2012 1062 1087 1061 1069 0 -27.48(-2.51%)
Mar 05, 2012 1075 1104 1079 1097 0 +3.92(+0.36%)
Mar 02, 2012 1085 1113 1078 1093 0 -2.77(-0.25%)
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.