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 (%)
Aug 31, 2015 1601 1628 1594 1622 0 +8.95(+0.55%)
Aug 28, 2015 1599 1623 1592 1613 0 +4.84(+0.30%)
Aug 27, 2015 1591 1624 1579 1608 0 +35.68(+2.27%)
Aug 26, 2015 1553 1579 1525 1573 0 +60.88(+4.03%)
Aug 25, 2015 1594 1600 1509 1512 0 -24.38(-1.59%)
Aug 24, 2015 1546 1598 1519 1536 0 -92.42(-5.67%)
Aug 21, 2015 1636 1658 1612 1629 0 -25.22(-1.52%)
Aug 20, 2015 1686 1696 1653 1654 0 -47.55(-2.79%)
Aug 19, 2015 1724 1736 1697 1701 0 -29.88(-1.73%)
Aug 18, 2015 1738 1750 1720 1731 0 -7.70(-0.44%)
Aug 17, 2015 1724 1752 1711 1739 0 +1.42(+0.08%)
Aug 14, 2015 1714 1740 1707 1738 0 +25.82(+1.51%)
Aug 13, 2015 1710 1728 1697 1712 0 +7.46(+0.44%)
Aug 12, 2015 1723 1729 1678 1704 0 -34.19(-1.97%)
Aug 11, 2015 1750 1762 1725 1738 0 -30.46(-1.72%)
Aug 10, 2015 1753 1774 1745 1769 0 +27.32(+1.57%)
Aug 07, 2015 1739 1761 1724 1742 0 -2.48(-0.14%)
Aug 06, 2015 1749 1764 1732 1744 0 -0.35(-0.02%)
Aug 05, 2015 1737 1766 1730 1744 0 +16.95(+0.98%)
Aug 04, 2015 1732 1755 1721 1728 0 -1.90(-0.11%)
Aug 03, 2015 1732 1742 1710 1729 0 -2.36(-0.14%)
Jul 31, 2015 1742 1748 1719 1732 0 -10.86(-0.62%)
Jul 30, 2015 1732 1749 1723 1743 0 +5.32(+0.31%)
Jul 29, 2015 1728 1748 1714 1737 0 +11.89(+0.69%)
Jul 28, 2015 1738 1744 1706 1725 0 -1.92(-0.11%)
Jul 27, 2015 1732 1740 1713 1727 0 -21.27(-1.22%)
Jul 24, 2015 1765 1774 1742 1749 0 -13.75(-0.78%)
Jul 23, 2015 1789 1810 1753 1762 0 -24.71(-1.38%)
Jul 22, 2015 1751 1804 1747 1787 0 +29.25(+1.66%)
Jul 21, 2015 1754 1785 1741 1758 0 +9.70(+0.55%)
Jul 20, 2015 1744 1756 1729 1748 0 +10.03(+0.58%)
Jul 17, 2015 1760 1765 1722 1738 0 -31.81(-1.80%)
Jul 16, 2015 1777 1788 1761 1770 0 +6.24(+0.35%)
Jul 15, 2015 1759 1782 1751 1764 0 +10.06(+0.57%)
Jul 14, 2015 1740 1760 1730 1754 0 +1.55(+0.09%)
Jul 13, 2015 1754 1765 1743 1752 0 +13.15(+0.76%)
Jul 10, 2015 1739 1752 1724 1739 0 +23.83(+1.39%)
Jul 09, 2015 1716 1726 1699 1715 0 +24.57(+1.45%)
Jul 08, 2015 1697 1709 1681 1690 0 -21.42(-1.25%)
Jul 07, 2015 1730 1734 1682 1712 0 -23.39(-1.35%)
Jul 06, 2015 1719 1743 1710 1735 0 -7.41(-0.43%)
Jul 02, 2015 1743 1743 1743 1743 0 -30.75(-1.73%)
Jul 01, 2015 1779 1791 1762 1773 0 +15.82(+0.90%)
Jun 30, 2015 1763 1782 1744 1758 0 +11.27(+0.65%)
Jun 29, 2015 1768 1786 1740 1746 0 -44.64(-2.49%)
Jun 26, 2015 1793 1809 1779 1791 0 +4.25(+0.24%)
Jun 25, 2015 1785 1805 1771 1787 0 -1.90(-0.11%)
Jun 24, 2015 1796 1810 1781 1789 0 -13.99(-0.78%)
Jun 23, 2015 1789 1811 1781 1803 0 +22.09(+1.24%)
Jun 22, 2015 1772 1785 1761 1781 0 +24.64(+1.40%)
Jun 19, 2015 1756 1767 1744 1756 0 -3.67(-0.21%)
Jun 18, 2015 1750 1765 1726 1760 0 +16.21(+0.93%)
Jun 17, 2015 1776 1784 1738 1743 0 -27.90(-1.58%)
Jun 16, 2015 1755 1778 1746 1771 0 +13.70(+0.78%)
Jun 15, 2015 1746 1769 1732 1758 0 -4.80(-0.27%)
Jun 12, 2015 1762 1772 1749 1762 0 -2.34(-0.13%)
Jun 11, 2015 1768 1778 1749 1765 0 -6.00(-0.34%)
Jun 10, 2015 1755 1786 1748 1771 0 +22.75(+1.30%)
Jun 09, 2015 1736 1760 1722 1748 0 +16.64(+0.96%)
Jun 08, 2015 1730 1752 1723 1731 0 -3.91(-0.23%)
Jun 05, 2015 1715 1744 1709 1735 0 +39.87(+2.35%)
Jun 04, 2015 1702 1713 1687 1695 0 -16.26(-0.95%)
Jun 03, 2015 1696 1718 1681 1712 0 +29.84(+1.77%)
Jun 02, 2015 1658 1690 1654 1682 0 +21.89(+1.32%)
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.