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 29, 2010 1110 1147 1120 1134 0 +6.60(+0.59%)
Oct 28, 2010 1123 1147 1111 1127 0 -7.10(-0.63%)
Oct 27, 2010 1119 1156 1123 1134 0 -51.91(-4.38%)
Oct 25, 2010 1199 1215 1181 1186 0 -16.21(-1.35%)
Oct 22, 2010 1186 1224 1190 1203 0 -5.39(-0.45%)
Oct 21, 2010 1206 1242 1196 1208 0 -8.00(-0.66%)
Oct 20, 2010 1202 1229 1188 1216 0 +2.65(+0.22%)
Oct 19, 2010 1183 1240 1194 1213 0 -8.76(-0.72%)
Oct 18, 2010 1171 1227 1181 1222 0 +33.32(+2.80%)
Oct 15, 2010 1209 1229 1172 1189 0 -23.11(-1.91%)
Oct 14, 2010 1217 1240 1192 1212 0 -18.44(-1.50%)
Oct 13, 2010 1228 1260 1215 1230 0 -5.89(-0.48%)
Oct 12, 2010 1197 1244 1209 1236 0 +17.46(+1.43%)
Oct 11, 2010 1193 1234 1209 1219 0 -5.79(-0.47%)
Oct 08, 2010 1194 1233 1208 1225 0 +4.99(+0.41%)
Oct 07, 2010 1221 1249 1210 1220 0 -15.03(-1.22%)
Oct 06, 2010 1214 1252 1223 1235 0 -0.31(-0.03%)
Oct 05, 2010 1196 1246 1196 1235 0 +39.04(+3.26%)
Oct 04, 2010 1178 1215 1180 1196 0 -0.98(-0.08%)
Oct 01, 2010 1183 1222 1182 1197 0 -3.54(-0.29%)
Sep 30, 2010 1182 1228 1190 1200 0 +3.11(+0.26%)
Sep 29, 2010 1157 1208 1173 1197 0 +6.20(+0.52%)
Sep 28, 2010 1159 1194 1161 1191 0 +17.93(+1.53%)
Sep 27, 2010 1163 1193 1166 1173 0 -5.84(-0.50%)
Sep 24, 2010 1146 1188 1156 1179 0 +31.03(+2.70%)
Sep 23, 2010 1123 1185 1137 1148 0 -8.86(-0.77%)
Sep 22, 2010 1160 1193 1150 1157 0 -29.81(-2.51%)
Sep 21, 2010 1162 1218 1180 1187 0 -6.43(-0.54%)
Sep 20, 2010 1136 1195 1154 1193 0 +31.37(+2.70%)
Sep 17, 2010 1139 1183 1152 1162 0 -16.77(-1.42%)
Sep 15, 2010 1155 1193 1161 1178 0 -8.14(-0.69%)
Sep 14, 2010 1176 1210 1177 1187 0 -23.74(-1.96%)
Sep 13, 2010 1169 1216 1182 1210 0 +50.96(+4.40%)
Sep 10, 2010 1125 1171 1148 1159 0 -6.79(-0.58%)
Sep 09, 2010 1148 1188 1148 1166 0 +9.26(+0.80%)
Sep 08, 2010 1112 1168 1126 1157 0 +30.25(+2.68%)
Sep 07, 2010 1125 1156 1122 1127 0 -35.20(-3.03%)
Sep 03, 2010 1162 1162 1162 0 +7.24(+0.63%)
Sep 02, 2010 1117 1159 1134 1155 0 +6.83(+0.60%)
Sep 01, 2010 1089 1150 1102 1148 0 +50.74(+4.63%)
Aug 31, 2010 1069 1115 1080 1097 0 +4.95(+0.45%)
Aug 30, 2010 1091 1128 1090 1092 0 -32.71(-2.91%)
Aug 27, 2010 1096 1127 1090 1125 0 +33.23(+3.04%)
Aug 26, 2010 1092 1126 1085 1092 0 -14.99(-1.35%)
Aug 25, 2010 1074 1116 1076 1107 0 -0.19(-0.02%)
Aug 24, 2010 1096 1129 1091 1107 0 -21.15(-1.88%)
Aug 23, 2010 1118 1162 1124 1128 0 -5.61(-0.49%)
Aug 20, 2010 1106 1148 1110 1134 0 -9.89(-0.86%)
Aug 19, 2010 1151 1183 1131 1143 0 -32.83(-2.79%)
Aug 18, 2010 1140 1193 1156 1176 0 +2.61(+0.22%)
Aug 17, 2010 1159 1191 1158 1174 0 +5.37(+0.46%)
Aug 16, 2010 1136 1174 1146 1168 0 +6.65(+0.57%)
Aug 13, 2010 1134 1184 1157 1162 0 -7.39(-0.63%)
Aug 12, 2010 1131 1183 1147 1169 0 -9.51(-0.81%)
Aug 11, 2010 1196 1229 1176 1179 0 -54.00(-4.38%)
Aug 10, 2010 1216 1259 1220 1233 0 -18.06(-1.44%)
Aug 09, 2010 1213 1255 1215 1251 0 +32.76(+2.69%)
Aug 06, 2010 1197 1230 1192 1218 0 -15.27(-1.24%)
Aug 05, 2010 1221 1254 1212 1233 0 -22.45(-1.79%)
Aug 04, 2010 1232 1275 1246 1256 0 +3.45(+0.28%)
Aug 03, 2010 1228 1277 1241 1252 0 -10.27(-0.81%)
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.