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 31, 2013 1577 1613 1572 1576 0 -3.78(-0.24%)
Jul 30, 2013 1583 1601 1570 1580 0 +2.26(+0.14%)
Jul 29, 2013 1597 1601 1566 1578 0 -19.45(-1.22%)
Jul 26, 2013 1587 1607 1578 1597 0 -2.18(-0.14%)
Jul 25, 2013 1592 1623 1583 1600 0 -6.09(-0.38%)
Jul 24, 2013 1618 1631 1595 1606 0 -7.25(-0.45%)
Jul 23, 2013 1602 1619 1581 1613 0 +7.22(+0.45%)
Jul 22, 2013 1585 1612 1581 1606 0 +18.83(+1.19%)
Jul 19, 2013 1573 1595 1565 1587 0 +0.66(+0.04%)
Jul 18, 2013 1555 1593 1545 1586 0 +32.32(+2.08%)
Jul 17, 2013 1540 1565 1533 1554 0 +16.66(+1.08%)
Jul 16, 2013 1555 1564 1520 1537 0 -18.88(-1.21%)
Jul 15, 2013 1553 1571 1540 1556 0 +8.12(+0.52%)
Jul 12, 2013 1525 1554 1524 1548 0 +19.22(+1.26%)
Jul 11, 2013 1568 1576 1512 1529 0 -27.19(-1.75%)
Jul 10, 2013 1565 1575 1542 1556 0 -14.17(-0.90%)
Jul 09, 2013 1572 1579 1549 1570 0 +7.76(+0.50%)
Jul 08, 2013 1577 1586 1557 1562 0 -3.61(-0.23%)
Jul 05, 2013 1541 1568 1528 1566 0 +44.79(+2.94%)
Jul 03, 2013 1521 1521 1521 0 +8.59(+0.57%)
Jul 02, 2013 1490 1531 1492 1513 0 +16.45(+1.10%)
Jul 01, 2013 1465 1507 1470 1496 0 +31.25(+2.13%)
Jun 28, 2013 1475 1484 1454 1465 0 +11.17(+0.77%)
Jun 26, 2013 1452 1466 1438 1454 0 +15.18(+1.06%)
Jun 25, 2013 1426 1447 1415 1439 0 +23.43(+1.66%)
Jun 24, 2013 1402 1429 1393 1415 0 +0.01(+0.00%)
Jun 21, 2013 1416 1426 1399 1415 0 +7.13(+0.51%)
Jun 20, 2013 1393 1424 1388 1408 0 -2.86(-0.20%)
Jun 19, 2013 1402 1427 1403 1411 0 -9.24(-0.65%)
Jun 18, 2013 1391 1426 1393 1420 0 +17.32(+1.23%)
Jun 17, 2013 1400 1418 1392 1403 0 +3.21(+0.23%)
Jun 14, 2013 1425 1428 1392 1400 0 -27.57(-1.93%)
Jun 13, 2013 1410 1431 1399 1427 0 +15.63(+1.11%)
Jun 12, 2013 1438 1446 1403 1412 0 -19.26(-1.35%)
Jun 11, 2013 1430 1450 1420 1431 0 -16.01(-1.11%)
Jun 10, 2013 1431 1453 1423 1447 0 +16.63(+1.16%)
Jun 07, 2013 1412 1438 1406 1430 0 +17.11(+1.21%)
Jun 06, 2013 1381 1418 1385 1413 0 +13.71(+0.98%)
Jun 05, 2013 1400 1421 1392 1399 0 -17.53(-1.24%)
Jun 04, 2013 1424 1444 1405 1417 0 -14.11(-0.99%)
Jun 03, 2013 1429 1450 1400 1431 0 +2.78(+0.19%)
May 31, 2013 1450 1462 1426 1428 0 -28.32(-1.94%)
May 30, 2013 1436 1468 1438 1457 0 +15.33(+1.06%)
May 29, 2013 1428 1455 1427 1441 0 -6.22(-0.43%)
May 28, 2013 1433 1463 1435 1447 0 +20.94(+1.47%)
May 24, 2013 1427 1427 1427 0 +9.97(+0.70%)
May 23, 2013 1407 1427 1390 1417 0 -5.35(-0.38%)
May 22, 2013 1432 1468 1414 1422 0 -21.17(-1.47%)
May 21, 2013 1442 1454 1435 1443 0 -1.54(-0.11%)
May 20, 2013 1418 1451 1423 1445 0 +16.59(+1.16%)
May 17, 2013 1419 1434 1413 1428 0 +15.48(+1.10%)
May 16, 2013 29867 1435 1403 1413 0 -11.94(-0.84%)
May 15, 2013 1392 1433 1402 1424 0 +34.48(+2.48%)
May 13, 2013 1386 1399 1377 1390 0 +5.07(+0.37%)
May 10, 2013 1372 1394 1371 1385 0 +3.79(+0.27%)
May 09, 2013 1376 1395 1375 1381 0 -4.64(-0.33%)
May 08, 2013 1363 1391 1369 1386 0 +6.13(+0.44%)
May 07, 2013 1363 1386 1358 1380 0 +15.09(+1.11%)
May 06, 2013 1342 1368 1343 1365 0 +16.36(+1.21%)
May 03, 2013 1335 1354 1329 1348 0 +20.15(+1.52%)
May 02, 2013 1313 1341 1313 1328 0 +10.24(+0.78%)
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.