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 (%)
Jun 30, 2014 1648 1668 1641 1656 0 -2.45(-0.15%)
Jun 27, 2014 1640 1669 1641 1659 0 +4.90(+0.30%)
Jun 26, 2014 1650 1658 1629 1654 0 +0.24(+0.01%)
Jun 25, 2014 1625 1658 1613 1654 0 +13.66(+0.83%)
Jun 24, 2014 1640 1672 1637 1640 0 -72.08(-4.21%)
Jun 23, 2014 1715 1726 1703 1712 0 -7.58(-0.44%)
Jun 20, 2014 1715 1733 1704 1720 0 +8.30(+0.48%)
Jun 19, 2014 1705 1724 1696 1711 0 -4.77(-0.28%)
Jun 18, 2014 1708 1724 1697 1716 0 +4.77(+0.28%)
Jun 17, 2014 1678 1728 1681 1711 0 +24.26(+1.44%)
Jun 16, 2014 1687 1700 1673 1687 0 -8.66(-0.51%)
Jun 13, 2014 1689 1714 1682 1696 0 +2.38(+0.14%)
Jun 12, 2014 1695 1712 1680 1693 0 -9.29(-0.55%)
Jun 11, 2014 1706 1717 1693 1703 0 -16.92(-0.98%)
Jun 10, 2014 1723 1730 1699 1720 0 +23.06(+1.36%)
Jun 06, 2014 1690 1706 1679 1697 0 +11.63(+0.69%)
Jun 05, 2014 1659 1689 1644 1685 0 +29.83(+1.80%)
Jun 04, 2014 1647 1666 1640 1655 0 +2.02(+0.12%)
Jun 03, 2014 1635 1668 1632 1653 0 +2.47(+0.15%)
Jun 02, 2014 1630 1658 1618 1651 0 +22.08(+1.36%)
May 30, 2014 1622 1637 1617 1629 0 +7.93(+0.49%)
May 29, 2014 1610 1633 1609 1621 0 -1.09(-0.07%)
May 28, 2014 1616 1636 1610 1622 0 -10.07(-0.62%)
May 27, 2014 1618 1645 1613 1632 0 +16.56(+1.03%)
May 23, 2014 1615 1615 1615 0 +6.22(+0.39%)
May 22, 2014 1607 1621 1596 1609 0 +4.14(+0.26%)
May 21, 2014 1598 1619 1589 1605 0 +12.86(+0.81%)
May 20, 2014 1604 1611 1577 1592 0 -15.71(-0.98%)
May 19, 2014 1579 1611 1573 1608 0 +24.36(+1.54%)
May 16, 2014 1591 1600 1566 1583 0 -9.70(-0.61%)
May 15, 2014 1592 1610 1564 1593 0 -13.78(-0.86%)
May 14, 2014 1624 1643 1599 1607 0 -37.30(-2.27%)
May 13, 2014 1658 1669 1639 1644 0 -21.64(-1.30%)
May 12, 2014 1630 1672 1629 1666 0 +36.18(+2.22%)
May 09, 2014 1599 1633 1594 1630 0 +18.05(+1.12%)
May 08, 2014 1605 1642 1603 1612 0 -6.70(-0.41%)
May 07, 2014 1604 1623 1588 1618 0 +17.71(+1.11%)
May 06, 2014 1605 1628 1596 1601 0 -20.76(-1.28%)
May 05, 2014 1626 1633 1606 1621 0 -5.67(-0.35%)
May 02, 2014 1623 1661 1619 1627 0 +7.10(+0.44%)
May 01, 2014 1624 1637 1601 1620 0 -2.41(-0.15%)
Apr 30, 2014 1601 1628 1594 1622 0 +11.35(+0.70%)
Apr 29, 2014 1611 1638 1605 1611 0 +214.12(+15.33%)
Apr 28, 2014 1403 1427 1384 1397 0 -230.09(-14.14%)
Apr 25, 2014 1636 1655 1620 1627 0 -23.22(-1.41%)
Apr 24, 2014 1673 1681 1641 1650 0 -21.84(-1.31%)
Apr 23, 2014 1661 1691 1660 1672 0 -2.43(-0.15%)
Apr 22, 2014 1662 1694 1650 1674 0 +14.93(+0.90%)
Apr 21, 2014 1654 1672 1641 1659 0 +4.51(+0.27%)
Apr 17, 2014 1655 1655 1655 0 -3.92(-0.24%)
Apr 16, 2014 1653 1670 1640 1659 0 +9.49(+0.58%)
Apr 15, 2014 1641 1662 1616 1649 0 +6.00(+0.37%)
Apr 14, 2014 1662 1673 1620 1643 0 +2.79(+0.17%)
Apr 11, 2014 1636 1664 1620 1641 0 -18.64(-1.12%)
Apr 10, 2014 1706 1719 1654 1659 0 -52.87(-3.09%)
Apr 09, 2014 1705 1726 1700 1712 0 -0.54(-0.03%)
Apr 08, 2014 1718 1741 1701 1713 0 -10.03(-0.58%)
Apr 07, 2014 1738 1752 1703 1723 0 -22.37(-1.28%)
Apr 04, 2014 1775 1796 1739 1745 0 -32.55(-1.83%)
Apr 03, 2014 1767 1788 1757 1778 0 -0.93(-0.05%)
Apr 02, 2014 1791 1799 1765 1779 0 -12.55(-0.70%)
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.