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 (%)
Nov 29, 2019 2224 2237 2210 2214 0 -12.34(-0.55%)
Nov 27, 2019 2222 2234 2212 2226 0 +21.43(+0.97%)
Nov 26, 2019 2222 2232 2197 2205 0 -24.48(-1.10%)
Nov 25, 2019 2213 2236 2205 2229 0 +19.94(+0.90%)
Nov 22, 2019 2204 2225 2194 2209 0 +15.65(+0.71%)
Nov 21, 2019 2211 2213 2175 2194 0 -2.99(-0.14%)
Nov 20, 2019 2198 2217 2176 2197 0 -12.84(-0.58%)
Nov 19, 2019 2215 2228 2197 2210 0 +1.37(+0.06%)
Nov 18, 2019 2202 2213 2184 2208 0 +0.90(+0.04%)
Nov 15, 2019 2221 2232 2201 2207 0 -0.82(-0.04%)
Nov 14, 2019 2202 2217 2190 2208 0 -2.03(-0.09%)
Nov 13, 2019 2209 2224 2192 2210 0 -25.15(-1.13%)
Nov 12, 2019 2237 2256 2221 2235 0 -6.71(-0.30%)
Nov 11, 2019 2235 2257 2227 2242 0 -12.69(-0.56%)
Nov 08, 2019 2250 2266 2237 2255 0 +0.50(+0.02%)
Nov 07, 2019 2291 2301 2247 2254 0 -11.16(-0.49%)
Nov 06, 2019 2268 2282 2246 2265 0 -14.78(-0.65%)
Nov 05, 2019 2267 2304 2260 2280 0 +24.95(+1.11%)
Nov 04, 2019 2223 2263 2219 2255 0 +50.12(+2.27%)
Nov 01, 2019 2179 2207 2167 2205 0 +48.74(+2.26%)
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%)
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.