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 (%)
Mar 31, 2017 2300 2316 2272 2285 0 -22.51(-0.98%)
Mar 30, 2017 2241 2320 2238 2308 0 +67.60(+3.02%)
Mar 29, 2017 2247 2260 2221 2240 0 -8.78(-0.39%)
Mar 28, 2017 2200 2264 2190 2249 0 +41.75(+1.89%)
Mar 27, 2017 2164 2215 2134 2207 0 -13.52(-0.61%)
Mar 24, 2017 2229 2245 2195 2221 0 +2.02(+0.09%)
Mar 23, 2017 2199 2256 2186 2219 0 +18.94(+0.86%)
Mar 22, 2017 2182 2222 2143 2200 0 +1.66(+0.08%)
Mar 21, 2017 2346 2350 2186 2198 0 -132.96(-5.70%)
Mar 20, 2017 2352 2362 2322 2331 0 -30.11(-1.28%)
Mar 17, 2017 2361 2378 2325 2361 0 -1.77(-0.07%)
Mar 16, 2017 2360 2381 2344 2363 0 +19.10(+0.81%)
Mar 15, 2017 2366 2392 2331 2344 0 -11.35(-0.48%)
Mar 14, 2017 2343 2362 2313 2355 0 -5.09(-0.22%)
Mar 13, 2017 2356 2379 2340 2360 0 +4.09(+0.17%)
Mar 10, 2017 2380 2389 2324 2356 0 -9.08(-0.38%)
Mar 09, 2017 2373 2400 2355 2365 0 -0.70(-0.03%)
Mar 08, 2017 2414 2426 2362 2366 0 -21.01(-0.88%)
Mar 07, 2017 2392 2413 2373 2387 0 -4.53(-0.19%)
Mar 06, 2017 2389 2405 2364 2391 0 -17.99(-0.75%)
Mar 03, 2017 2398 2426 2389 2409 0 +17.80(+0.74%)
Mar 02, 2017 2471 2475 2387 2392 0 -74.75(-3.03%)
Mar 01, 2017 2436 2481 2418 2466 0 +78.54(+3.29%)
Feb 28, 2017 2404 2413 2375 2388 0 -26.66(-1.10%)
Feb 27, 2017 2397 2422 2387 2415 0 +18.85(+0.79%)
Feb 24, 2017 2384 2411 2371 2396 0 -19.85(-0.82%)
Feb 23, 2017 2417 2424 2377 2416 0 +1.20(+0.05%)
Feb 22, 2017 2405 2431 2395 2414 0 -6.29(-0.26%)
Feb 21, 2017 2426 2440 2402 2421 0 +8.82(+0.37%)
Feb 17, 2017 2412 2412 2412 2412 0 -19.75(-0.81%)
Feb 16, 2017 2427 2437 2397 2432 0 +4.47(+0.18%)
Feb 15, 2017 2430 2440 2398 2427 0 +11.33(+0.47%)
Feb 14, 2017 2375 2426 2361 2416 0 +41.00(+1.73%)
Feb 13, 2017 2367 2401 2363 2375 0 +22.55(+0.96%)
Feb 10, 2017 2354 2372 2335 2352 0 +7.36(+0.31%)
Feb 09, 2017 2293 2352 2292 2345 0 +57.15(+2.50%)
Feb 08, 2017 2292 2300 2256 2288 0 -23.46(-1.02%)
Feb 07, 2017 2331 2347 2300 2311 0 -8.38(-0.36%)
Feb 06, 2017 2317 2346 2304 2320 0 -15.76(-0.67%)
Feb 03, 2017 2317 2346 2295 2335 0 +57.58(+2.53%)
Feb 02, 2017 2287 2304 2265 2278 0 -31.78(-1.38%)
Feb 01, 2017 2337 2367 2302 2309 0 -2.10(-0.09%)
Jan 31, 2017 2304 2337 2286 2312 0 +1.31(+0.06%)
Jan 30, 2017 2319 2331 2282 2310 0 -26.57(-1.14%)
Jan 27, 2017 2357 2362 2319 2337 0 -24.38(-1.03%)
Jan 26, 2017 2358 2381 2332 2361 0 +4.01(+0.17%)
Jan 25, 2017 2337 2370 2321 2357 0 +47.32(+2.05%)
Jan 24, 2017 2267 2323 2258 2310 0 +50.62(+2.24%)
Jan 23, 2017 2256 2280 2233 2259 0 -10.21(-0.45%)
Jan 20, 2017 2258 2292 2247 2269 0 +13.12(+0.58%)
Jan 19, 2017 2276 2300 2240 2256 0 -14.81(-0.65%)
Jan 18, 2017 2262 2283 2225 2271 0 +25.19(+1.12%)
Jan 17, 2017 2321 2326 2238 2246 0 -100.93(-4.30%)
Jan 13, 2017 2347 2347 2347 2347 0 +23.08(+0.99%)
Jan 12, 2017 2345 2349 2287 2324 0 -34.66(-1.47%)
Jan 11, 2017 2339 2361 2316 2358 0 +6.62(+0.28%)
Jan 10, 2017 2326 2366 2310 2352 0 +31.32(+1.35%)
Jan 09, 2017 2327 2339 2299 2321 0 -25.07(-1.07%)
Jan 06, 2017 2358 2372 2335 2346 0 +2.75(+0.12%)
Jan 05, 2017 2370 2388 2315 2343 0 -36.11(-1.52%)
Jan 04, 2017 2359 2389 2350 2379 0 +31.38(+1.34%)
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.