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 29, 2016 1629 1650 1618 1627 0 -7.09(-0.43%)
Jul 28, 2016 1631 1648 1615 1635 0 +1.27(+0.08%)
Jul 27, 2016 1636 1656 1621 1633 0 +0.06(+0.00%)
Jul 26, 2016 1614 1640 1607 1633 0 +18.56(+1.15%)
Jul 25, 2016 1622 1631 1609 1615 0 -11.58(-0.71%)
Jul 22, 2016 1609 1634 1601 1626 0 +18.69(+1.16%)
Jul 21, 2016 1617 1638 1594 1608 0 -11.27(-0.70%)
Jul 20, 2016 1630 1634 1604 1619 0 -3.88(-0.24%)
Jul 19, 2016 1625 1645 1611 1623 0 -14.96(-0.91%)
Jul 18, 2016 1642 1654 1630 1638 0 -3.28(-0.20%)
Jul 15, 2016 1645 1653 1624 1641 0 +6.50(+0.40%)
Jul 14, 2016 1636 1646 1623 1634 0 +28.34(+1.76%)
Jul 13, 2016 1602 1614 1588 1606 0 -0.10(-0.01%)
Jul 12, 2016 1582 1613 1578 1606 0 +42.33(+2.71%)
Jul 11, 2016 1553 1572 1545 1564 0 +26.00(+1.69%)
Jul 08, 2016 1538 1529 1503 1538 0 +34.67(+2.31%)
Jul 07, 2016 1491 1523 1486 1503 0 +16.93(+1.14%)
Jul 06, 2016 1486 1486 1486 1486 0 +14.09(+0.96%)
Jul 05, 2016 1502 1506 1460 1472 0 -47.98(-3.16%)
Jul 01, 2016 1520 1520 1520 1520 0 -22.02(-1.43%)
Jun 30, 2016 1527 1545 1502 1542 0 +31.37(+2.08%)
Jun 29, 2016 1491 1515 1481 1511 0 +34.52(+2.34%)
Jun 28, 2016 1460 1484 1443 1476 0 +44.71(+3.12%)
Jun 27, 2016 1487 1491 1422 1432 0 -79.02(-5.23%)
Jun 24, 2016 1543 1569 1505 1511 0 -125.81(-7.69%)
Jun 23, 2016 1609 1640 1605 1636 0 +50.57(+3.19%)
Jun 22, 2016 1589 1611 1579 1586 0 -1.28(-0.08%)
Jun 21, 2016 1588 1597 1567 1587 0 +3.57(+0.23%)
Jun 20, 2016 1596 1618 1579 1584 0 +18.86(+1.21%)
Jun 17, 2016 1558 1580 1547 1565 0 +9.14(+0.59%)
Jun 16, 2016 1558 1566 1530 1556 0 -15.89(-1.01%)
Jun 15, 2016 1570 1604 1558 1571 0 +7.90(+0.51%)
Jun 14, 2016 1591 1608 1554 1564 0 -34.52(-2.16%)
Jun 13, 2016 1614 1629 1595 1598 0 -25.92(-1.60%)
Jun 10, 2016 1622 1634 1608 1624 0 -21.06(-1.28%)
Jun 09, 2016 1648 1654 1620 1645 0 -17.80(-1.07%)
Jun 08, 2016 1652 1670 1648 1663 0 +3.97(+0.24%)
Jun 07, 2016 1671 1676 1653 1659 0 -12.76(-0.76%)
Jun 06, 2016 1650 1682 1645 1672 0 +28.33(+1.72%)
Jun 03, 2016 1648 1653 1603 1643 0 -34.90(-2.08%)
Jun 02, 2016 1665 1679 1653 1678 0 +5.14(+0.31%)
Jun 01, 2016 1646 1678 1633 1673 0 +8.72(+0.52%)
May 31, 2016 1675 1684 1654 1664 0 -4.80(-0.29%)
May 27, 2016 1669 1669 1669 1669 0 +14.68(+0.89%)
May 26, 2016 1671 1675 1646 1654 0 -17.39(-1.04%)
May 25, 2016 1658 1683 1651 1672 0 +22.36(+1.36%)
May 24, 2016 1626 1656 1619 1649 0 +33.79(+2.09%)
May 23, 2016 1620 1628 1600 1616 0 -6.13(-0.38%)
May 20, 2016 1612 1635 1606 1622 0 +17.45(+1.09%)
May 19, 2016 1613 1641 1585 1604 0 -23.38(-1.44%)
May 18, 2016 1556 1633 1555 1628 0 +69.41(+4.45%)
May 17, 2016 1559 1590 1539 1558 0 -6.07(-0.39%)
May 16, 2016 1545 1574 1540 1564 0 +18.71(+1.21%)
May 13, 2016 1569 1589 1533 1546 0 -24.47(-1.56%)
May 12, 2016 1588 1602 1558 1570 0 -10.10(-0.64%)
May 11, 2016 1581 1604 1574 1580 0 -6.59(-0.42%)
May 10, 2016 1570 1596 1563 1587 0 +25.44(+1.63%)
May 09, 2016 1562 1579 1549 1561 0 -1.91(-0.12%)
May 06, 2016 1546 1566 1537 1563 0 +6.61(+0.42%)
May 05, 2016 1569 1579 1547 1557 0 -4.82(-0.31%)
May 04, 2016 1572 1594 1538 1562 0 -29.00(-1.82%)
May 03, 2016 1606 1613 1573 1591 0 -37.60(-2.31%)
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.