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 (%)
Feb 28, 2020 1820 1863 1776 1816 0 -56.75(-3.03%)
Feb 27, 2020 1915 1961 1861 1873 0 -89.53(-4.56%)
Feb 26, 2020 2011 2029 1955 1962 0 -31.04(-1.56%)
Feb 25, 2020 2095 2099 1984 1993 0 -101.94(-4.87%)
Feb 24, 2020 2092 2114 2078 2095 0 -68.12(-3.15%)
Feb 21, 2020 2172 2178 2144 2163 0 -20.32(-0.93%)
Feb 20, 2020 2156 2200 2154 2184 0 +19.91(+0.92%)
Feb 19, 2020 2162 2176 2153 2164 0 +11.44(+0.53%)
Feb 18, 2020 2169 2182 2133 2152 0 -29.36(-1.35%)
Feb 14, 2020 2198 2205 2171 2182 0 -22.35(-1.01%)
Feb 13, 2020 2180 2207 2173 2204 0 +14.52(+0.66%)
Feb 12, 2020 2201 2215 2177 2190 0 +5.52(+0.25%)
Feb 11, 2020 2179 2207 2173 2184 0 +13.26(+0.61%)
Feb 10, 2020 2164 2174 2152 2171 0 -2.63(-0.12%)
Feb 07, 2020 2175 2188 2160 2173 0 -16.15(-0.74%)
Feb 06, 2020 2230 2235 2184 2190 0 -23.60(-1.07%)
Feb 05, 2020 2193 2224 2186 2213 0 +48.35(+2.23%)
Feb 04, 2020 2167 2186 2146 2165 0 +29.98(+1.40%)
Feb 03, 2020 2119 2149 2114 2135 0 +32.89(+1.56%)
Jan 31, 2020 2107 2124 2085 2102 0 -28.64(-1.34%)
Jan 30, 2020 2089 2139 2075 2131 0 +22.73(+1.08%)
Jan 29, 2020 2130 2146 2101 2108 0 -22.48(-1.06%)
Jan 28, 2020 2138 2156 2119 2130 0 +6.88(+0.32%)
Jan 27, 2020 2115 2142 2106 2123 0 -31.95(-1.48%)
Jan 24, 2020 2204 2211 2135 2155 0 -51.11(-2.32%)
Jan 23, 2020 2207 2219 2179 2207 0 -8.61(-0.39%)
Jan 22, 2020 2217 2229 2196 2215 0 -0.21(-0.01%)
Jan 21, 2020 2234 2248 2205 2215 0 -29.72(-1.32%)
Jan 17, 2020 2262 2276 2218 2245 0 -2.20(-0.10%)
Jan 16, 2020 2218 2252 2212 2247 0 +40.19(+1.82%)
Jan 15, 2020 2211 2227 2190 2207 0 -22.30(-1.00%)
Jan 14, 2020 2218 2242 2208 2229 0 +9.29(+0.42%)
Jan 13, 2020 2211 2223 2197 2220 0 +15.04(+0.68%)
Jan 10, 2020 2223 2229 2196 2205 0 -18.72(-0.84%)
Jan 09, 2020 2231 2234 2212 2224 0 +8.05(+0.36%)
Jan 08, 2020 2204 2230 2200 2216 0 +12.79(+0.58%)
Jan 07, 2020 2218 2225 2192 2203 0 -24.15(-1.08%)
Jan 06, 2020 2223 2232 2205 2227 0 -19.99(-0.89%)
Jan 03, 2020 2244 2259 2224 2247 0 -30.77(-1.35%)
Jan 02, 2020 2295 2299 2257 2278 0 -5.15(-0.23%)
Dec 31, 2019 2280 2295 2272 2283 0 +1.45(+0.06%)
Dec 30, 2019 2294 2302 2272 2282 0 +0.68(+0.03%)
Dec 27, 2019 2301 2301 2272 2281 0 -14.52(-0.63%)
Dec 26, 2019 2296 2302 2283 2295 0 +3.52(+0.15%)
Dec 24, 2019 2291 2296 2278 2292 0 +2.73(+0.12%)
Dec 23, 2019 2308 2311 2281 2289 0 -13.41(-0.58%)
Dec 20, 2019 2313 2324 2293 2303 0 -2.57(-0.11%)
Dec 19, 2019 2305 2314 2289 2305 0 +0.31(+0.01%)
Dec 18, 2019 2320 2326 2296 2305 0 -8.20(-0.35%)
Dec 17, 2019 2292 2317 2281 2313 0 +24.85(+1.09%)
Dec 16, 2019 2306 2322 2283 2288 0 +10.51(+0.46%)
Dec 13, 2019 2296 2314 2258 2278 0 -22.08(-0.96%)
Dec 12, 2019 2238 2307 2233 2300 0 +65.55(+2.93%)
Dec 11, 2019 2246 2260 2230 2234 0 -12.35(-0.55%)
Dec 10, 2019 2242 2260 2231 2247 0 +3.19(+0.14%)
Dec 09, 2019 2235 2257 2222 2243 0 +1.60(+0.07%)
Dec 06, 2019 2238 2257 2230 2242 0 +33.20(+1.50%)
Dec 05, 2019 2204 2218 2196 2209 0 +7.61(+0.35%)
Dec 04, 2019 2185 2218 2172 2201 0 +23.98(+1.10%)
Dec 03, 2019 2173 2185 2145 2177 0 -24.65(-1.12%)
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.