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 (%)
Apr 30, 2009 1169 1180 1107 1119 0 -30.51(-2.65%)
Apr 29, 2009 1134 1176 1103 1149 0 +36.45(+3.27%)
Apr 28, 2009 1099 1157 1075 1113 0 -4.77(-0.43%)
Apr 27, 2009 1158 1186 1107 1118 0 -66.67(-5.63%)
Apr 24, 2009 1167 1221 1120 1184 0 +23.98(+2.07%)
Apr 23, 2009 1170 1198 1099 1160 0 +0.99(+0.09%)
Apr 22, 2009 1158 1261 1131 1160 0 -35.05(-2.93%)
Apr 21, 2009 1083 1225 1043 1195 0 +66.43(+5.89%)
Apr 20, 2009 1220 1233 1116 1128 0 -141.16(-11.12%)
Apr 17, 2009 1231 1305 1174 1269 0 +31.82(+2.57%)
Apr 16, 2009 1160 1271 1110 1237 0 +94.85(+8.30%)
Apr 15, 2009 1091 1149 1067 1143 0 +39.15(+3.55%)
Apr 14, 2009 1172 1201 1092 1103 0 -80.28(-6.78%)
Apr 13, 2009 1100 1197 1078 1184 0 +60.09(+5.35%)
Apr 10, 2009 1078 1136 1044 1124 0 +0.00(+0.00%)
Apr 09, 2009 1078 1136 1044 1124 0 +92.61(+8.98%)
Apr 08, 2009 1045 1059 999.24 1031 0 -0.67(-0.06%)
Apr 07, 2009 1043 1070 1021 1032 0 -34.88(-3.27%)
Apr 06, 2009 1077 1095 1041 1067 0 -41.32(-3.73%)
Apr 03, 2009 1075 1113 1047 1108 0 +15.92(+1.46%)
Apr 02, 2009 1105 1126 1065 1092 0 +20.82(+1.94%)
Apr 01, 2009 1031 1096 1011 1071 0 +26.03(+2.49%)
Mar 31, 2009 1024 1071 1001 1045 0 +46.63(+4.67%)
Mar 30, 2009 1019 1038 983.99 998.52 0 -51.24(-4.88%)
Mar 27, 2009 1066 1108 1041 1050 0 -43.66(-3.99%)
Mar 26, 2009 1091 1115 1052 1093 0 +17.79(+1.65%)
Mar 25, 2009 1059 1114 1005 1076 0 +28.86(+2.76%)
Mar 24, 2009 1074 1121 1029 1047 0 -53.66(-4.88%)
Mar 23, 2009 1044 1111 1028 1100 0 +109.76(+11.08%)
Mar 20, 2009 1045 1061 974.36 990.67 0 -49.53(-4.76%)
Mar 19, 2009 1103 1119 1012 1040 0 -43.11(-3.98%)
Mar 18, 2009 995.07 1092 972.55 1083 0 +79.47(+7.92%)
Mar 17, 2009 950.86 1012 934.97 1004 0 +49.59(+5.20%)
Mar 16, 2009 977.18 1017 943.92 954.25 0 -5.20(-0.54%)
Mar 13, 2009 969.56 989.19 924.75 959.45 0 -3.65(-0.38%)
Mar 12, 2009 883.57 973.63 859.21 963.10 0 +72.53(+8.14%)
Mar 11, 2009 911.34 945.81 866.39 890.58 0 -14.09(-1.56%)
Mar 10, 2009 838.33 918.74 828.93 904.67 0 +93.58(+11.54%)
Mar 09, 2009 793.38 840.03 772.79 811.09 0 +12.62(+1.58%)
Mar 06, 2009 817.63 849.66 761.86 798.47 0 -10.50(-1.30%)
Mar 05, 2009 864.67 883.15 786.47 808.97 0 -74.84(-8.47%)
Mar 04, 2009 897.70 920.27 852.18 883.80 0 +8.24(+0.94%)
Mar 03, 2009 924.70 943.12 862.06 875.57 0 -33.90(-3.73%)
Mar 02, 2009 902.54 951.51 874.63 909.47 0 -20.21(-2.17%)
Feb 27, 2009 919.12 985.93 897.78 929.68 0 -38.24(-3.95%)
Feb 26, 2009 974.34 1031 934.28 967.92 0 +20.30(+2.14%)
Feb 25, 2009 917.87 994.44 863.68 947.62 0 +22.96(+2.48%)
Feb 24, 2009 857.10 935.79 831.21 924.66 0 +75.51(+8.89%)
Feb 23, 2009 895.80 916.88 838.62 849.14 0 -21.80(-2.50%)
Feb 20, 2009 838.87 903.40 808.97 870.95 0 +10.18(+1.18%)
Feb 19, 2009 909.28 922.81 854.58 860.76 0 -39.24(-4.36%)
Feb 18, 2009 935.45 951.84 883.54 900.00 0 -16.59(-1.81%)
Feb 17, 2009 928.18 958.06 897.49 916.59 0 -49.85(-5.16%)
Feb 16, 2009 991.81 1015 957.24 966.44 0 +0.00(+0.00%)
Feb 13, 2009 991.81 1015 957.24 966.44 0 -30.35(-3.04%)
Feb 12, 2009 967.15 1016 940.01 996.79 0 -20.23(-1.99%)
Feb 11, 2009 1001 1043 977.72 1017 0 +39.48(+4.04%)
Feb 10, 2009 1107 1124 968.32 977.54 0 -139.86(-12.52%)
Feb 09, 2009 1114 1156 1077 1117 0 +23.32(+2.13%)
Feb 06, 2009 999.05 1125 990.74 1094 0 +108.02(+10.96%)
Feb 05, 2009 946.08 1022 919.70 986.05 0 +32.48(+3.41%)
Feb 04, 2009 962.79 1001 936.90 953.57 0 -2.83(-0.30%)
Feb 03, 2009 997.33 1013 929.49 956.40 0 -21.81(-2.23%)
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.