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 (%)
May 31, 2018 2515 2529 2484 2491 0 -28.54(-1.13%)
May 30, 2018 2508 2537 2487 2520 0 +43.50(+1.76%)
May 29, 2018 2529 2540 2459 2476 0 -79.64(-3.12%)
May 25, 2018 2556 2556 2556 2556 0 -9.94(-0.39%)
May 24, 2018 2569 2574 2518 2566 0 -8.95(-0.35%)
May 23, 2018 2587 2602 2558 2575 0 -22.74(-0.88%)
May 22, 2018 2579 2621 2572 2597 0 +21.20(+0.82%)
May 21, 2018 2565 2591 2553 2576 0 +19.13(+0.75%)
May 18, 2018 2578 2584 2553 2557 0 -21.56(-0.84%)
May 17, 2018 2567 2586 2548 2579 0 +9.13(+0.36%)
May 16, 2018 2560 2581 2545 2570 0 +5.90(+0.23%)
May 15, 2018 2539 2576 2532 2564 0 +25.25(+0.99%)
May 14, 2018 2558 2563 2527 2538 0 -12.43(-0.49%)
May 11, 2018 2558 2572 2541 2551 0 -0.87(-0.03%)
May 10, 2018 2539 2566 2520 2552 0 +9.24(+0.36%)
May 09, 2018 2527 2564 2515 2542 0 +25.37(+1.01%)
May 08, 2018 2497 2537 2484 2517 0 +24.58(+0.99%)
May 07, 2018 2486 2510 2462 2493 0 +12.26(+0.49%)
May 04, 2018 2428 2504 2416 2480 0 +34.06(+1.39%)
May 03, 2018 2454 2469 2416 2446 0 -21.11(-0.86%)
May 02, 2018 2473 2499 2450 2467 0 -10.03(-0.40%)
May 01, 2018 2460 2487 2429 2477 0 +12.73(+0.52%)
Apr 30, 2018 2514 2526 2464 2465 0 -41.35(-1.65%)
Apr 27, 2018 2487 2517 2479 2506 0 +16.58(+0.67%)
Apr 26, 2018 2494 2516 2474 2489 0 -12.13(-0.48%)
Apr 25, 2018 2495 2522 2465 2502 0 +6.48(+0.26%)
Apr 24, 2018 2499 2536 2461 2495 0 +7.66(+0.31%)
Apr 23, 2018 2481 2506 2456 2487 0 +13.93(+0.56%)
Apr 20, 2018 2417 2487 2403 2473 0 +40.04(+1.65%)
Apr 19, 2018 2404 2444 2395 2433 0 +31.00(+1.29%)
Apr 18, 2018 2425 2442 2389 2402 0 -16.85(-0.70%)
Apr 17, 2018 2484 2489 2402 2419 0 -46.49(-1.89%)
Apr 16, 2018 2477 2486 2437 2466 0 +7.84(+0.32%)
Apr 13, 2018 2526 2531 2441 2458 0 -50.17(-2.00%)
Apr 12, 2018 2472 2525 2462 2508 0 +55.19(+2.25%)
Apr 11, 2018 2453 2475 2434 2453 0 -20.58(-0.83%)
Apr 10, 2018 2475 2487 2444 2473 0 +36.56(+1.50%)
Apr 09, 2018 2451 2496 2434 2437 0 +4.85(+0.20%)
Apr 06, 2018 2478 2492 2404 2432 0 -73.52(-2.93%)
Apr 05, 2018 2512 2521 2473 2506 0 +16.22(+0.65%)
Apr 04, 2018 2417 2498 2413 2489 0 +33.94(+1.38%)
Apr 03, 2018 2417 2471 2399 2455 0 +35.28(+1.46%)
Apr 02, 2018 2464 2479 2385 2420 0 -48.19(-1.95%)
Mar 29, 2018 2468 2468 2468 2468 0 +27.00(+1.11%)
Mar 28, 2018 2430 2463 2395 2441 0 +16.02(+0.66%)
Mar 27, 2018 2494 2504 2408 2425 0 -61.07(-2.46%)
Mar 26, 2018 2440 2494 2416 2486 0 +85.93(+3.58%)
Mar 23, 2018 2487 2500 2396 2400 0 -77.80(-3.14%)
Mar 22, 2018 2561 2574 2473 2478 0 -114.04(-4.40%)
Mar 21, 2018 2593 2625 2569 2592 0 +2.67(+0.10%)
Mar 20, 2018 2611 2623 2580 2590 0 -11.35(-0.44%)
Mar 19, 2018 2613 2625 2571 2601 0 -16.31(-0.62%)
Mar 16, 2018 2596 2636 2588 2617 0 +24.90(+0.96%)
Mar 15, 2018 2597 2609 2565 2592 0 +6.21(+0.24%)
Mar 14, 2018 2640 2643 2576 2586 0 -42.62(-1.62%)
Mar 13, 2018 2639 2642 2618 2629 0 -20.07(-0.76%)
Mar 12, 2018 2662 2678 2630 2649 0 -14.26(-0.54%)
Mar 09, 2018 2641 2668 2615 2663 0 +45.87(+1.75%)
Mar 08, 2018 2637 2651 2586 2617 0 -19.99(-0.76%)
Mar 07, 2018 2629 2653 2612 2637 0 +8.38(+0.32%)
Mar 06, 2018 2610 2637 2578 2629 0 +27.51(+1.06%)
Mar 05, 2018 2541 2616 2517 2601 0 +33.46(+1.30%)
Mar 02, 2018 2508 2576 2477 2568 0 +40.48(+1.60%)
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.