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 (%)
Feb 28, 2011 1304 1326 1300 1317 0 +5.20(+0.40%)
Feb 25, 2011 1270 1318 1286 1312 0 +25.80(+2.01%)
Feb 24, 2011 1269 1298 1264 1286 0 -0.78(-0.06%)
Feb 23, 2011 1277 1316 1273 1287 0 -7.18(-0.55%)
Feb 22, 2011 1304 1333 1290 1294 0 -46.72(-3.48%)
Feb 18, 2011 1341 1341 1341 0 +10.79(+0.81%)
Feb 17, 2011 1319 1339 1319 1330 0 -6.01(-0.45%)
Feb 16, 2011 1310 1351 1324 1336 0 +6.03(+0.45%)
Feb 15, 2011 1313 1348 1324 1330 0 -8.94(-0.67%)
Feb 14, 2011 1328 1355 1324 1339 0 -8.82(-0.65%)
Feb 11, 2011 1285 1355 1300 1348 0 +36.04(+2.75%)
Feb 10, 2011 1282 1324 1294 1312 0 -0.05(-0.00%)
Feb 09, 2011 1315 1336 1304 1312 0 -19.49(-1.46%)
Feb 08, 2011 1315 1337 1305 1331 0 -0.54(-0.04%)
Feb 07, 2011 1317 1354 1321 1332 0 +3.09(+0.23%)
Feb 04, 2011 1293 1347 1296 1329 0 +23.05(+1.77%)
Feb 03, 2011 1259 1319 1274 1306 0 +18.17(+1.41%)
Feb 02, 2011 1280 1301 1277 1287 0 -12.51(-0.96%)
Feb 01, 2011 1262 1306 1270 1300 0 +29.32(+2.31%)
Jan 31, 2011 1263 1284 1252 1271 0 +14.19(+1.13%)
Jan 28, 2011 1277 1303 1248 1256 0 -32.66(-2.53%)
Jan 27, 2011 1259 1298 1265 1289 0 +14.35(+1.13%)
Jan 26, 2011 1261 1290 1255 1275 0 -8.52(-0.66%)
Jan 25, 2011 1267 1304 1267 1283 0 -12.99(-1.00%)
Jan 24, 2011 1290 1316 1285 1296 0 -11.57(-0.88%)
Jan 21, 2011 1283 1322 1288 1308 0 +10.01(+0.77%)
Jan 20, 2011 1275 1312 1274 1298 0 +3.30(+0.25%)
Jan 19, 2011 1319 1344 1290 1294 0 -44.03(-3.29%)
Jan 18, 2011 1306 1350 1312 1338 0 +3.29(+0.25%)
Jan 14, 2011 1335 1335 1335 0 +31.53(+2.42%)
Jan 13, 2011 1301 1319 1292 1304 0 -11.50(-0.87%)
Jan 12, 2011 1305 1328 1302 1315 0 +10.43(+0.80%)
Jan 11, 2011 1286 1318 1288 1305 0 +13.33(+1.03%)
Jan 10, 2011 1270 1297 1262 1291 0 +5.97(+0.46%)
Jan 07, 2011 1305 1322 1267 1285 0 -26.05(-1.99%)
Jan 06, 2011 1305 1340 1302 1311 0 -12.15(-0.92%)
Jan 05, 2011 1275 1327 1292 1324 0 +20.84(+1.60%)
Jan 04, 2011 1304 1329 1288 1303 0 -13.03(-0.99%)
Jan 03, 2011 1301 1335 1295 1316 0 +24.58(+1.90%)
Dec 31, 2010 1280 1306 1280 1291 0 -3.16(-0.24%)
Dec 30, 2010 1282 1304 1284 1294 0 -0.39(-0.03%)
Dec 29, 2010 1268 1301 1279 1295 0 +6.82(+0.53%)
Dec 28, 2010 1269 1295 1271 1288 0 +8.00(+0.63%)
Dec 27, 2010 1242 1288 1257 1280 0 +6.76(+0.53%)
Dec 23, 2010 1276 1301 1267 1273 0 -21.61(-1.67%)
Dec 22, 2010 1239 1310 1239 1295 0 +60.77(+4.92%)
Dec 21, 2010 1203 1240 1207 1234 0 +24.30(+2.01%)
Dec 20, 2010 1188 1225 1199 1210 0 +8.50(+0.71%)
Dec 17, 2010 1184 1225 1190 1201 0 -0.21(-0.02%)
Dec 16, 2010 1177 1215 1180 1201 0 +3.21(+0.27%)
Dec 15, 2010 1200 1228 1185 1198 0 +4.34(+0.36%)
Dec 14, 2010 1193 1229 1184 1194 0 -15.24(-1.26%)
Dec 10, 2010 1184 1217 1190 1209 0 +6.20(+0.52%)
Dec 09, 2010 1173 1212 1179 1203 0 +18.10(+1.53%)
Dec 08, 2010 1138 1201 1149 1185 0 +31.55(+2.74%)
Dec 07, 2010 1155 1177 1145 1153 0 -0.44(-0.04%)
Dec 06, 2010 1134 1162 1134 1154 0 +1.03(+0.09%)
Dec 03, 2010 1131 1156 1122 1153 0 +7.70(+0.67%)
Dec 02, 2010 1108 1152 1102 1145 0 +37.10(+3.35%)
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.