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 (%)
Mar 31, 2020 1274 1301 1220 1249 0 -40.32(-3.13%)
Mar 30, 2020 1278 1309 1232 1289 0 +1.87(+0.15%)
Mar 27, 2020 1258 1341 1239 1287 0 -44.28(-3.33%)
Mar 26, 2020 1218 1352 1206 1331 0 +127.44(+10.59%)
Mar 25, 2020 1224 1279 1148 1204 0 +0.14(+0.01%)
Mar 24, 2020 1135 1223 1113 1204 0 +138.15(+12.96%)
Mar 23, 2020 1137 1166 1027 1066 0 -81.17(-7.08%)
Mar 20, 2020 1215 1266 1112 1147 0 -58.79(-4.88%)
Mar 19, 2020 1059 1235 1005 1206 0 +131.65(+12.26%)
Mar 18, 2020 1201 1259 1027 1074 0 -205.51(-16.06%)
Mar 17, 2020 1218 1323 1156 1279 0 +84.76(+7.09%)
Mar 16, 2020 1211 1322 1160 1195 0 -204.87(-14.64%)
Mar 13, 2020 1392 1444 1299 1400 0 +114.36(+8.90%)
Mar 12, 2020 1306 1412 1234 1285 0 -137.14(-9.64%)
Mar 11, 2020 1477 1501 1394 1422 0 -105.12(-6.88%)
Mar 10, 2020 1490 1545 1410 1527 0 +109.46(+7.72%)
Mar 09, 2020 1550 1615 1395 1418 0 -320.24(-18.42%)
Mar 06, 2020 1738 1800 1700 1738 0 -84.58(-4.64%)
Mar 05, 2020 1835 1863 1801 1823 0 -87.84(-4.60%)
Mar 04, 2020 1885 1918 1838 1911 0 +47.33(+2.54%)
Mar 03, 2020 1919 1952 1844 1863 0 -60.96(-3.17%)
Mar 02, 2020 1821 1927 1800 1924 0 +108.26(+5.96%)
Feb 28, 2020 1820 1863 1776 1816 0 -56.75(-3.03%)
Feb 27, 2020 1915 1961 1861 1873 0 -89.53(-4.56%)
Feb 26, 2020 2011 2029 1955 1962 0 -31.04(-1.56%)
Feb 25, 2020 2095 2099 1984 1993 0 -101.94(-4.87%)
Feb 24, 2020 2092 2114 2078 2095 0 -68.12(-3.15%)
Feb 21, 2020 2172 2178 2144 2163 0 -20.32(-0.93%)
Feb 20, 2020 2156 2200 2154 2184 0 +19.91(+0.92%)
Feb 19, 2020 2162 2176 2153 2164 0 +11.44(+0.53%)
Feb 18, 2020 2169 2182 2133 2152 0 -29.36(-1.35%)
Feb 14, 2020 2198 2205 2171 2182 0 -22.35(-1.01%)
Feb 13, 2020 2180 2207 2173 2204 0 +14.52(+0.66%)
Feb 12, 2020 2201 2215 2177 2190 0 +5.52(+0.25%)
Feb 11, 2020 2179 2207 2173 2184 0 +13.26(+0.61%)
Feb 10, 2020 2164 2174 2152 2171 0 -2.63(-0.12%)
Feb 07, 2020 2175 2188 2160 2173 0 -16.15(-0.74%)
Feb 06, 2020 2230 2235 2184 2190 0 -23.60(-1.07%)
Feb 05, 2020 2193 2224 2186 2213 0 +48.35(+2.23%)
Feb 04, 2020 2167 2186 2146 2165 0 +29.98(+1.40%)
Feb 03, 2020 2119 2149 2114 2135 0 +32.89(+1.56%)
Jan 31, 2020 2107 2124 2085 2102 0 -28.64(-1.34%)
Jan 30, 2020 2089 2139 2075 2131 0 +22.73(+1.08%)
Jan 29, 2020 2130 2146 2101 2108 0 -22.48(-1.06%)
Jan 28, 2020 2138 2156 2119 2130 0 +6.88(+0.32%)
Jan 27, 2020 2115 2142 2106 2123 0 -31.95(-1.48%)
Jan 24, 2020 2204 2211 2135 2155 0 -51.11(-2.32%)
Jan 23, 2020 2207 2219 2179 2207 0 -8.61(-0.39%)
Jan 22, 2020 2217 2229 2196 2215 0 -0.21(-0.01%)
Jan 21, 2020 2234 2248 2205 2215 0 -29.72(-1.32%)
Jan 17, 2020 2262 2276 2218 2245 0 -2.20(-0.10%)
Jan 16, 2020 2218 2252 2212 2247 0 +40.19(+1.82%)
Jan 15, 2020 2211 2227 2190 2207 0 -22.30(-1.00%)
Jan 14, 2020 2218 2242 2208 2229 0 +9.29(+0.42%)
Jan 13, 2020 2211 2223 2197 2220 0 +15.04(+0.68%)
Jan 10, 2020 2223 2229 2196 2205 0 -18.72(-0.84%)
Jan 09, 2020 2231 2234 2212 2224 0 +8.05(+0.36%)
Jan 08, 2020 2204 2230 2200 2216 0 +12.79(+0.58%)
Jan 07, 2020 2218 2225 2192 2203 0 -24.15(-1.08%)
Jan 06, 2020 2223 2232 2205 2227 0 -19.99(-0.89%)
Jan 03, 2020 2244 2259 2224 2247 0 -30.77(-1.35%)
Jan 02, 2020 2295 2299 2257 2278 0 -5.15(-0.23%)
Dec 31, 2019 2280 2295 2272 2283 0 +1.45(+0.06%)
Dec 30, 2019 2294 2302 2272 2282 0 +0.68(+0.03%)
Dec 27, 2019 2301 2301 2272 2281 0 -14.52(-0.63%)
Dec 26, 2019 2296 2302 2283 2295 0 +3.52(+0.15%)
Dec 24, 2019 2291 2296 2278 2292 0 +2.73(+0.12%)
Dec 23, 2019 2308 2311 2281 2289 0 -13.41(-0.58%)
Dec 20, 2019 2313 2324 2293 2303 0 -2.57(-0.11%)
Dec 19, 2019 2305 2314 2289 2305 0 +0.31(+0.01%)
Dec 18, 2019 2320 2326 2296 2305 0 -8.20(-0.35%)
Dec 17, 2019 2292 2317 2281 2313 0 +24.85(+1.09%)
Dec 16, 2019 2306 2322 2283 2288 0 +10.51(+0.46%)
Dec 13, 2019 2296 2314 2258 2278 0 -22.08(-0.96%)
Dec 12, 2019 2238 2307 2233 2300 0 +65.55(+2.93%)
Dec 11, 2019 2246 2260 2230 2234 0 -12.35(-0.55%)
Dec 10, 2019 2242 2260 2231 2247 0 +3.19(+0.14%)
Dec 09, 2019 2235 2257 2222 2243 0 +1.60(+0.07%)
Dec 06, 2019 2238 2257 2230 2242 0 +33.20(+1.50%)
Dec 05, 2019 2204 2218 2196 2209 0 +7.61(+0.35%)
Dec 04, 2019 2185 2218 2172 2201 0 +23.98(+1.10%)
Dec 03, 2019 2173 2185 2145 2177 0 -24.65(-1.12%)
Dec 02, 2019 2222 2238 2197 2202 0 -12.40(-0.56%)
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%)
Sep 03, 2019 1968 1971 1920 1937 0 -49.80(-2.51%)
Aug 30, 2019 1988 2008 1974 1986 0 +10.52(+0.53%)
Aug 29, 2019 1958 1989 1954 1976 0 +39.28(+2.03%)
Aug 28, 2019 1901 1953 1900 1937 0 +24.82(+1.30%)
Aug 27, 2019 1953 1959 1898 1912 0 -32.09(-1.65%)
Aug 26, 2019 1934 1948 1915 1944 0 +27.58(+1.44%)
Aug 23, 2019 1969 1997 1909 1916 0 -64.50(-3.26%)
Aug 22, 2019 1990 2004 1970 1981 0 +4.60(+0.23%)
Aug 21, 2019 1979 1987 1960 1976 0 +15.54(+0.79%)
Aug 20, 2019 1981 1986 1953 1961 0 -33.14(-1.66%)
Aug 19, 2019 2006 2011 1984 1994 0 +23.72(+1.20%)
Aug 16, 2019 1928 1977 1927 1970 0 +57.53(+3.01%)
Aug 15, 2019 1936 1943 1904 1913 0 -14.54(-0.75%)
Aug 14, 2019 1951 1960 1910 1927 0 -70.77(-3.54%)
Aug 13, 2019 1985 2035 1972 1998 0 +10.42(+0.52%)
Aug 12, 2019 2007 2015 1981 1987 0 -46.16(-2.27%)
Aug 09, 2019 2034 2047 2013 2034 0 -9.28(-0.45%)
Aug 08, 2019 2026 2053 2013 2043 0 +40.65(+2.03%)
Aug 07, 2019 1980 2013 1958 2002 0 -26.83(-1.32%)
Aug 06, 2019 2026 2040 1983 2029 0 +20.30(+1.01%)
Aug 05, 2019 2045 2054 1981 2009 0 -79.97(-3.83%)
Aug 02, 2019 2089 2105 2051 2089 0 -5.11(-0.24%)
Aug 01, 2019 2178 2195 2084 2094 0 -88.23(-4.04%)
Jul 31, 2019 2193 2214 2176 2182 0 -16.30(-0.74%)
Jul 30, 2019 2147 2201 2144 2198 0 +33.67(+1.56%)
Jul 29, 2019 2187 2204 2156 2165 0 -26.23(-1.20%)
Jul 26, 2019 2155 2196 2147 2191 0 +41.14(+1.91%)
Jul 25, 2019 2172 2193 2144 2150 0 -24.59(-1.13%)
Jul 24, 2019 2116 2182 2112 2174 0 +56.48(+2.67%)
Jul 23, 2019 2083 2123 2071 2118 0 +40.04(+1.93%)
Jul 22, 2019 2090 2099 2066 2078 0 -13.42(-0.64%)
Jul 19, 2019 2070 2120 2063 2091 0 +24.04(+1.16%)
Jul 18, 2019 2053 2085 2043 2067 0 +18.71(+0.91%)
Jul 17, 2019 2058 2072 2031 2049 0 -10.18(-0.49%)
Jul 16, 2019 2056 2074 2035 2059 0 +10.40(+0.51%)
Jul 15, 2019 2094 2095 2041 2048 0 -40.24(-1.93%)
Jul 12, 2019 2082 2098 2065 2089 0 +11.06(+0.53%)
Jul 11, 2019 2061 2085 2045 2077 0 +16.27(+0.79%)
Jul 10, 2019 2089 2094 2055 2061 0 -26.65(-1.28%)
Jul 09, 2019 2057 2093 2047 2088 0 +16.18(+0.78%)
Jul 08, 2019 2077 2091 2061 2072 0 -21.04(-1.01%)
Jul 05, 2019 2087 2113 2080 2093 0 +21.16(+1.02%)
Jul 03, 2019 2061 2077 2049 2072 0 +21.42(+1.04%)
Jul 02, 2019 2079 2092 2034 2050 0 -28.57(-1.37%)
Jul 01, 2019 2085 2105 2064 2079 0 +9.30(+0.45%)
Jun 28, 2019 2051 2082 2026 2069 0 +43.55(+2.15%)
Jun 27, 2019 2006 2034 2004 2026 0 +24.24(+1.21%)
Jun 26, 2019 2001 2026 1991 2002 0 +6.90(+0.35%)
Jun 25, 2019 2001 2010 1968 1995 0 -3.41(-0.17%)
Jun 24, 2019 2016 2038 1994 1998 0 -22.80(-1.13%)
Jun 21, 2019 2009 2052 2003 2021 0 +3.64(+0.18%)
Jun 20, 2019 2031 2033 1978 2017 0 -2.51(-0.12%)
Jun 19, 2019 2053 2077 2013 2020 0 -23.84(-1.17%)
Jun 18, 2019 1991 2054 1978 2044 0 +50.87(+2.55%)
Jun 17, 2019 2024 2037 1986 1993 0 -32.34(-1.60%)
Jun 14, 2019 2018 2034 1988 2025 0 +8.29(+0.41%)
Jun 13, 2019 2010 2035 2000 2017 0 +12.99(+0.65%)
Jun 12, 2019 2014 2030 1990 2004 0 -14.72(-0.73%)
Jun 11, 2019 2001 2040 1987 2019 0 +35.65(+1.80%)
Jun 10, 2019 1986 2015 1970 1983 0 +16.09(+0.82%)
Jun 07, 2019 1975 1983 1952 1967 0 -15.48(-0.78%)
Jun 06, 2019 1978 1994 1953 1982 0 -8.34(-0.42%)
Jun 05, 2019 2006 2014 1964 1991 0 -18.03(-0.90%)
Jun 04, 2019 1980 2015 1972 2009 0 +56.71(+2.91%)
Jun 03, 2019 1925 1968 1910 1952 0 +22.18(+1.15%)
May 31, 2019 1935 1955 1917 1930 0 -35.48(-1.81%)
May 30, 2019 1998 2011 1946 1965 0 -30.30(-1.52%)
May 29, 2019 1959 2003 1946 1996 0 +19.65(+0.99%)
May 28, 2019 1997 2009 1973 1976 0 -29.60(-1.48%)
May 24, 2019 1987 2013 1979 2005 0 +29.17(+1.48%)
May 23, 2019 2001 2006 1959 1976 0 -46.49(-2.30%)
May 22, 2019 2033 2043 2011 2023 0 -22.09(-1.08%)
May 21, 2019 2042 2057 2035 2045 0 +10.90(+0.54%)
May 20, 2019 2020 2051 2019 2034 0 +6.71(+0.33%)
May 17, 2019 2023 2062 2018 2027 0 -16.50(-0.81%)
May 16, 2019 2037 2063 2028 2044 0 +23.65(+1.17%)
May 15, 2019 2022 2033 1989 2020 0 -26.04(-1.27%)
May 14, 2019 2023 2060 2008 2046 0 +28.36(+1.41%)
May 13, 2019 2074 2077 2011 2018 0 -88.52(-4.20%)
May 10, 2019 2089 2114 2069 2106 0 +6.80(+0.32%)
May 09, 2019 2077 2110 2064 2100 0 -1.79(-0.09%)
May 08, 2019 2114 2130 2097 2101 0 -21.64(-1.02%)
May 07, 2019 2137 2145 2111 2123 0 -36.44(-1.69%)
May 06, 2019 2134 2176 2121 2159 0 -15.60(-0.72%)
May 03, 2019 2152 2183 2143 2175 0 +29.15(+1.36%)
May 02, 2019 2119 2158 2108 2146 0 +29.43(+1.39%)
May 01, 2019 2151 2171 2100 2116 0 -32.95(-1.53%)
Apr 30, 2019 2169 2177 2135 2149 0 -15.41(-0.71%)
Apr 29, 2019 2146 2186 2141 2165 0 +26.45(+1.24%)
Apr 26, 2019 2120 2143 2103 2138 0 +20.13(+0.95%)
Apr 25, 2019 2101 2138 2083 2118 0 +0.27(+0.01%)
Apr 24, 2019 2104 2132 2079 2118 0 +1.02(+0.05%)
Apr 23, 2019 2067 2123 2045 2117 0 +43.91(+2.12%)
Apr 22, 2019 2085 2101 2056 2073 0 -18.84(-0.90%)
Apr 18, 2019 2143 2149 2075 2092 0 -50.52(-2.36%)
Apr 17, 2019 2130 2151 2099 2142 0 +11.46(+0.54%)
Apr 16, 2019 2095 2137 2073 2131 0 +42.29(+2.02%)
Apr 15, 2019 2132 2135 2082 2089 0 -40.78(-1.92%)
Apr 12, 2019 2116 2146 2086 2129 0 +44.42(+2.13%)
Apr 11, 2019 2086 2105 2068 2085 0 +8.56(+0.41%)
Apr 10, 2019 2062 2080 2038 2076 0 +15.02(+0.73%)
Apr 09, 2019 2087 2094 2053 2061 0 -38.81(-1.85%)
Apr 08, 2019 2087 2113 2079 2100 0 +5.33(+0.25%)
Apr 05, 2019 2087 2104 2067 2095 0 +12.35(+0.59%)
Apr 04, 2019 2048 2090 2042 2083 0 +32.45(+1.58%)
Apr 03, 2019 2071 2090 2044 2050 0 +4.14(+0.20%)
Apr 02, 2019 2038 2064 2022 2046 0 +4.17(+0.20%)
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.