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 (%)
Jul 31, 2012 1152 1181 1159 1167 0 -2.36(-0.20%)
Jul 30, 2012 1158 1183 1164 1169 0 -5.54(-0.47%)
Jul 27, 2012 1151 1188 1145 1175 0 +13.21(+1.14%)
Jul 26, 2012 1161 1177 1148 1161 0 +7.08(+0.61%)
Jul 25, 2012 1136 1168 1134 1154 0 +15.23(+1.34%)
Jul 24, 2012 1122 1160 1124 1139 0 +13.05(+1.16%)
Jul 23, 2012 1103 1135 1108 1126 0 -12.93(-1.14%)
Jul 20, 2012 1134 1166 1131 1139 0 -25.86(-2.22%)
Jul 19, 2012 1172 1188 1156 1165 0 -14.59(-1.24%)
Jul 18, 2012 1172 1195 1169 1179 0 -8.08(-0.68%)
Jul 17, 2012 1168 1194 1161 1187 0 +19.91(+1.71%)
Jul 16, 2012 1150 1178 1160 1168 0 -7.30(-0.62%)
Jul 14, 2012 1138 1179 1143 1175 0 +0.00(+0.00%)
Jul 13, 2012 1138 1179 1143 1175 0 +31.97(+2.80%)
Jul 12, 2012 1138 1151 1128 1143 0 -5.02(-0.44%)
Jul 11, 2012 1135 1154 1129 1148 0 +13.95(+1.23%)
Jul 10, 2012 1150 1160 1123 1134 0 -14.56(-1.27%)
Jul 09, 2012 1143 1160 1132 1149 0 -6.71(-0.58%)
Jul 06, 2012 1140 1164 1142 1155 0 -8.50(-0.73%)
Jul 05, 2012 1151 1180 1158 1164 0 -12.66(-1.08%)
Jul 03, 2012 1176 1176 1176 0 +8.33(+0.71%)
Jul 02, 2012 1149 1170 1142 1168 0 +16.69(+1.45%)
Jun 30, 2012 1146 1160 1137 1151 0 -0.97(-0.08%)
Jun 29, 2012 1146 1160 1137 1152 0 +27.13(+2.41%)
Jun 28, 2012 1088 1130 1090 1125 0 +8.73(+0.78%)
Jun 27, 2012 1096 1120 1091 1116 0 +15.74(+1.43%)
Jun 26, 2012 1089 1118 1083 1101 0 +3.78(+0.34%)
Jun 25, 2012 1099 1113 1088 1097 0 -28.59(-2.54%)
Jun 22, 2012 1092 1133 1103 1126 0 +22.75(+2.06%)
Jun 21, 2012 1136 1144 1098 1103 0 -32.77(-2.89%)
Jun 20, 2012 1125 1145 1120 1136 0 -1.16(-0.10%)
Jun 19, 2012 1118 1146 1115 1137 0 +18.73(+1.68%)
Jun 18, 2012 1090 1125 1093 1118 0 +12.10(+1.09%)
Jun 15, 2012 1084 1110 1082 1106 0 +15.62(+1.43%)
Jun 14, 2012 1067 1096 1068 1090 0 +19.95(+1.86%)
Jun 13, 2012 1055 1089 1058 1070 0 -2.06(-0.19%)
Jun 12, 2012 1056 1077 1043 1072 0 +17.85(+1.69%)
Jun 11, 2012 1086 1097 1053 1055 0 -25.78(-2.39%)
Jun 08, 2012 1062 1086 1049 1080 0 +11.76(+1.10%)
Jun 07, 2012 1060 1087 1056 1069 0 +13.09(+1.24%)
Jun 06, 2012 1027 1059 1026 1055 0 +29.25(+2.85%)
Jun 05, 2012 1015 1038 1012 1026 0 +5.15(+0.50%)
Jun 04, 2012 1043 1055 1010 1021 0 -31.22(-2.97%)
Jun 02, 2012 1064 1086 1047 1052 0 +0.00(+0.00%)
Jun 01, 2012 1064 1086 1047 1052 0 -51.99(-4.71%)
May 31, 2012 1095 1115 1079 1104 0 +10.00(+0.91%)
May 30, 2012 1112 1117 1090 1094 0 -31.40(-2.79%)
May 29, 2012 1108 1130 1103 1126 0 +17.10(+1.54%)
May 25, 2012 1109 1109 1109 0 -3.56(-0.32%)
May 24, 2012 1093 1120 1093 1112 0 +6.39(+0.58%)
May 23, 2012 1086 1112 1077 1106 0 +4.28(+0.39%)
May 22, 2012 1086 1122 1089 1101 0 +6.54(+0.60%)
May 21, 2012 1093 1109 1082 1095 0 +9.44(+0.87%)
May 18, 2012 1069 1107 1079 1085 0 -9.53(-0.87%)
May 17, 2012 1089 1125 1091 1095 0 -17.28(-1.55%)
May 16, 2012 1112 1141 1106 1112 0 -8.85(-0.79%)
May 15, 2012 1116 1147 1110 1121 0 -10.33(-0.91%)
May 14, 2012 1119 1151 1126 1131 0 -20.93(-1.82%)
May 11, 2012 1133 1166 1132 1152 0 -5.89(-0.51%)
May 10, 2012 1136 1170 1146 1158 0 +16.15(+1.41%)
May 09, 2012 1127 1154 1126 1142 0 -17.80(-1.53%)
May 08, 2012 1148 1166 1140 1160 0 +3.01(+0.26%)
May 07, 2012 1124 1171 1143 1157 0 +7.97(+0.69%)
May 04, 2012 1156 1177 1143 1149 0 -30.17(-2.56%)
May 03, 2012 1160 1188 1159 1179 0 +5.76(+0.49%)
May 02, 2012 1155 1181 1153 1173 0 +0.91(+0.08%)
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.