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 (%)
Oct 31, 2019 2172 2181 2124 2156 0 -32.31(-1.48%)
Oct 30, 2019 2204 2208 2170 2189 0 -19.89(-0.90%)
Oct 29, 2019 2193 2222 2190 2209 0 +5.10(+0.23%)
Oct 28, 2019 2196 2225 2183 2203 0 +21.75(+1.00%)
Oct 25, 2019 2156 2193 2151 2182 0 +22.22(+1.03%)
Oct 24, 2019 2177 2182 2143 2160 0 -15.01(-0.69%)
Oct 23, 2019 2171 2193 2151 2175 0 -0.52(-0.02%)
Oct 22, 2019 2142 2207 2099 2175 0 +14.78(+0.68%)
Oct 21, 2019 2150 2174 2139 2160 0 +37.45(+1.76%)
Oct 18, 2019 2104 2142 2090 2123 0 +8.35(+0.39%)
Oct 17, 2019 2124 2132 2093 2114 0 +5.18(+0.25%)
Oct 16, 2019 2115 2146 2090 2109 0 -10.63(-0.50%)
Oct 15, 2019 2096 2134 2083 2120 0 +30.42(+1.46%)
Oct 14, 2019 2078 2100 2071 2089 0 -4.99(-0.24%)
Oct 11, 2019 2101 2124 2087 2094 0 +36.64(+1.78%)
Oct 10, 2019 2047 2074 2038 2058 0 +25.66(+1.26%)
Oct 09, 2019 2044 2049 2018 2032 0 +6.51(+0.32%)
Oct 08, 2019 2047 2057 2022 2026 0 -53.95(-2.59%)
Oct 07, 2019 2081 2104 2070 2080 0 -6.58(-0.32%)
Oct 04, 2019 2067 2089 2045 2086 0 +21.77(+1.05%)
Oct 03, 2019 2049 2068 2014 2064 0 +6.61(+0.32%)
Oct 02, 2019 2063 2080 2039 2058 0 -23.80(-1.14%)
Oct 01, 2019 2147 2162 2070 2082 0 -48.51(-2.28%)
Sep 30, 2019 2151 2157 2126 2130 0 -11.45(-0.53%)
Sep 27, 2019 2152 2181 2127 2142 0 +7.02(+0.33%)
Sep 26, 2019 2149 2160 2130 2135 0 -20.88(-0.97%)
Sep 25, 2019 2129 2166 2125 2155 0 +33.23(+1.57%)
Sep 24, 2019 2153 2161 2107 2122 0 -29.27(-1.36%)
Sep 23, 2019 2125 2165 2118 2151 0 +8.22(+0.38%)
Sep 20, 2019 2160 2179 2135 2143 0 -13.34(-0.62%)
Sep 19, 2019 2172 2194 2151 2157 0 -19.34(-0.89%)
Sep 18, 2019 2152 2189 2140 2176 0 +9.70(+0.45%)
Sep 17, 2019 2173 2182 2137 2166 0 -25.00(-1.14%)
Sep 16, 2019 2160 2202 2153 2191 0 +4.12(+0.19%)
Sep 13, 2019 2195 2221 2171 2187 0 +19.16(+0.88%)
Sep 12, 2019 2145 2187 2119 2168 0 -0.28(-0.01%)
Sep 11, 2019 2136 2177 2101 2168 0 +39.28(+1.85%)
Sep 10, 2019 2083 2137 2073 2129 0 +59.00(+2.85%)
Sep 09, 2019 2019 2087 2010 2070 0 +70.60(+3.53%)
Sep 06, 2019 2004 2020 1988 1999 0 -4.40(-0.22%)
Sep 05, 2019 1980 2028 1976 2004 0 +49.85(+2.55%)
Sep 04, 2019 1959 1964 1938 1954 0 +17.32(+0.89%)
Sep 03, 2019 1968 1971 1920 1937 0 -49.80(-2.51%)
Aug 30, 2019 1988 2008 1974 1986 0 +10.52(+0.53%)
Aug 29, 2019 1958 1989 1954 1976 0 +39.28(+2.03%)
Aug 28, 2019 1901 1953 1900 1937 0 +24.82(+1.30%)
Aug 27, 2019 1953 1959 1898 1912 0 -32.09(-1.65%)
Aug 26, 2019 1934 1948 1915 1944 0 +27.58(+1.44%)
Aug 23, 2019 1969 1997 1909 1916 0 -64.50(-3.26%)
Aug 22, 2019 1990 2004 1970 1981 0 +4.60(+0.23%)
Aug 21, 2019 1979 1987 1960 1976 0 +15.54(+0.79%)
Aug 20, 2019 1981 1986 1953 1961 0 -33.14(-1.66%)
Aug 19, 2019 2006 2011 1984 1994 0 +23.72(+1.20%)
Aug 16, 2019 1928 1977 1927 1970 0 +57.53(+3.01%)
Aug 15, 2019 1936 1943 1904 1913 0 -14.54(-0.75%)
Aug 14, 2019 1951 1960 1910 1927 0 -70.77(-3.54%)
Aug 13, 2019 1985 2035 1972 1998 0 +10.42(+0.52%)
Aug 12, 2019 2007 2015 1981 1987 0 -46.16(-2.27%)
Aug 09, 2019 2034 2047 2013 2034 0 -9.28(-0.45%)
Aug 08, 2019 2026 2053 2013 2043 0 +40.65(+2.03%)
Aug 07, 2019 1980 2013 1958 2002 0 -26.83(-1.32%)
Aug 06, 2019 2026 2040 1983 2029 0 +20.30(+1.01%)
Aug 05, 2019 2045 2054 1981 2009 0 -79.97(-3.83%)
Aug 02, 2019 2089 2105 2051 2089 0 -5.11(-0.24%)
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.