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, 2017 2478 2503 2432 2440 0 -23.47(-0.95%)
Nov 29, 2017 2397 2474 2392 2464 0 +86.07(+3.62%)
Nov 28, 2017 2312 2381 2301 2378 0 +74.82(+3.25%)
Nov 27, 2017 2301 2318 2289 2303 0 +2.36(+0.10%)
Nov 24, 2017 2318 2324 2294 2301 0 -8.26(-0.36%)
Nov 22, 2017 2323 2333 2302 2309 0 -8.31(-0.36%)
Nov 21, 2017 2331 2338 2306 2317 0 -7.53(-0.32%)
Nov 20, 2017 2312 2331 2296 2325 0 +15.58(+0.67%)
Nov 17, 2017 2281 2320 2269 2309 0 +13.59(+0.59%)
Nov 16, 2017 2319 2326 2288 2295 0 -4.18(-0.18%)
Nov 15, 2017 2273 2317 2257 2300 0 +5.71(+0.25%)
Nov 14, 2017 2263 2303 2259 2294 0 +19.30(+0.85%)
Nov 13, 2017 2226 2282 2214 2275 0 +34.84(+1.56%)
Nov 10, 2017 2253 2269 2233 2240 0 -4.48(-0.20%)
Nov 09, 2017 2249 2276 2221 2244 0 -19.46(-0.86%)
Nov 08, 2017 2273 2284 2238 2264 0 -15.56(-0.68%)
Nov 07, 2017 2343 2354 2272 2279 0 -63.61(-2.71%)
Nov 06, 2017 2339 2357 2328 2343 0 -1.29(-0.06%)
Nov 03, 2017 2333 2357 2319 2344 0 +3.66(+0.16%)
Nov 02, 2017 2313 2351 2291 2341 0 +21.19(+0.91%)
Nov 01, 2017 2337 2360 2309 2319 0 -4.75(-0.20%)
Oct 31, 2017 2331 2352 2315 2324 0 -6.27(-0.27%)
Oct 30, 2017 2355 2368 2320 2330 0 -41.91(-1.77%)
Oct 27, 2017 2367 2388 2355 2372 0 -0.98(-0.04%)
Oct 26, 2017 2349 2383 2342 2373 0 +28.06(+1.20%)
Oct 25, 2017 2353 2377 2319 2345 0 -0.65(-0.03%)
Oct 24, 2017 2323 2361 2309 2346 0 +30.04(+1.30%)
Oct 23, 2017 2345 2354 2304 2316 0 -31.57(-1.34%)
Oct 20, 2017 2351 2364 2320 2347 0 +17.48(+0.75%)
Oct 19, 2017 2301 2342 2283 2330 0 +10.44(+0.45%)
Oct 18, 2017 2308 2335 2291 2319 0 +22.59(+0.98%)
Oct 17, 2017 2328 2336 2291 2297 0 -29.57(-1.27%)
Oct 16, 2017 2311 2339 2306 2326 0 +21.24(+0.92%)
Oct 13, 2017 2311 2331 2281 2305 0 -11.23(-0.48%)
Oct 12, 2017 2340 2348 2310 2316 0 -21.45(-0.92%)
Oct 11, 2017 2347 2362 2322 2338 0 -20.58(-0.87%)
Oct 10, 2017 2340 2362 2331 2358 0 +23.46(+1.00%)
Oct 09, 2017 2355 2361 2327 2335 0 -14.08(-0.60%)
Oct 06, 2017 2365 2380 2337 2349 0 -6.31(-0.27%)
Oct 05, 2017 2335 2365 2320 2355 0 +25.18(+1.08%)
Oct 04, 2017 2348 2356 2323 2330 0 -21.33(-0.91%)
Oct 03, 2017 2366 2370 2330 2352 0 -7.91(-0.34%)
Oct 02, 2017 2338 2365 2321 2359 0 +13.27(+0.57%)
Sep 29, 2017 2332 2370 2326 2346 0 +13.61(+0.58%)
Sep 28, 2017 2323 2344 2297 2333 0 +10.45(+0.45%)
Sep 27, 2017 2292 2342 2276 2322 0 +60.42(+2.67%)
Sep 26, 2017 2244 2271 2232 2262 0 +23.88(+1.07%)
Sep 25, 2017 2222 2250 2216 2238 0 +9.32(+0.42%)
Sep 22, 2017 2217 2235 2207 2229 0 +2.68(+0.12%)
Sep 21, 2017 2210 2237 2205 2226 0 +9.51(+0.43%)
Sep 20, 2017 2189 2223 2161 2216 0 +25.40(+1.16%)
Sep 19, 2017 2176 2202 2167 2191 0 +13.68(+0.63%)
Sep 18, 2017 2146 2186 2142 2177 0 +37.36(+1.75%)
Sep 15, 2017 2133 2149 2122 2140 0 +4.50(+0.21%)
Sep 14, 2017 2157 2170 2128 2135 0 -19.61(-0.91%)
Sep 13, 2017 2138 2165 2133 2155 0 +12.03(+0.56%)
Sep 12, 2017 2112 2157 2105 2143 0 +44.27(+2.11%)
Sep 11, 2017 2074 2115 2066 2099 0 +53.70(+2.63%)
Sep 08, 2017 2015 2063 2010 2045 0 +25.45(+1.26%)
Sep 07, 2017 2070 2082 2003 2020 0 -63.31(-3.04%)
Sep 06, 2017 2096 2108 2074 2083 0 -2.39(-0.11%)
Sep 05, 2017 2145 2154 2079 2085 0 -76.86(-3.55%)
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.