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, 2009 1167 1207 1173 1192 0 -11.10(-0.92%)
Aug 28, 2009 1205 1231 1190 1203 0 -8.89(-0.73%)
Aug 27, 2009 1210 1224 1176 1212 0 +0.92(+0.08%)
Aug 26, 2009 1189 1234 1187 1211 0 +8.04(+0.67%)
Aug 25, 2009 1194 1227 1186 1203 0 +10.46(+0.88%)
Aug 24, 2009 1213 1251 1182 1193 0 -30.21(-2.47%)
Aug 21, 2009 1174 1234 1184 1223 0 +45.56(+3.87%)
Aug 20, 2009 1148 1194 1151 1178 0 +8.77(+0.75%)
Aug 19, 2009 1131 1198 1132 1169 0 +7.56(+0.65%)
Aug 18, 2009 1144 1182 1140 1161 0 +10.36(+0.90%)
Aug 17, 2009 1157 1178 1133 1151 0 -43.79(-3.67%)
Aug 14, 2009 1172 1223 1152 1195 0 +14.04(+1.19%)
Aug 13, 2009 1184 1197 1141 1181 0 +28.56(+2.48%)
Aug 12, 2009 1121 1168 1125 1152 0 +12.55(+1.10%)
Aug 11, 2009 1164 1184 1122 1139 0 -43.11(-3.65%)
Aug 10, 2009 1161 1205 1147 1183 0 +8.08(+0.69%)
Aug 07, 2009 1133 1201 1131 1174 0 +42.92(+3.79%)
Aug 06, 2009 1147 1173 1113 1132 0 -12.86(-1.12%)
Aug 05, 2009 1124 1163 1119 1144 0 +9.37(+0.83%)
Aug 04, 2009 1082 1152 1085 1135 0 +26.22(+2.36%)
Aug 03, 2009 1091 1126 1082 1109 0 +6.89(+0.63%)
Jul 31, 2009 1067 1115 1066 1102 0 +21.24(+1.97%)
Jul 30, 2009 1055 1099 1050 1081 0 +36.46(+3.49%)
Jul 29, 2009 1039 1066 1023 1044 0 -16.43(-1.55%)
Jul 28, 2009 1018 1078 1029 1061 0 +8.15(+0.77%)
Jul 27, 2009 1017 1063 1005 1053 0 +37.74(+3.72%)
Jul 25, 2009 997.77 1022 995.32 1015 0 -5.50(-0.54%)
Jul 24, 2009 998.22 1030 992.22 1020 0 +8.57(+0.85%)
Jul 23, 2009 952.36 1021 964.02 1012 0 +34.94(+3.58%)
Jul 22, 2009 930.70 998.44 948.24 976.77 0 +2.50(+0.26%)
Jul 21, 2009 1010 1024 960.86 974.28 0 -56.56(-5.49%)
Jun 26, 2009 1013 1042 992.66 1031 0 +10.22(+1.00%)
Jun 25, 2009 990.16 1026 976.63 1021 0 +34.54(+3.50%)
Jun 24, 2009 996.99 1015 977.77 986.08 0 -6.22(-0.63%)
Jun 23, 2009 998.74 1034 976.58 992.30 0 -27.78(-2.72%)
Jun 22, 2009 1057 1067 1014 1020 0 -45.86(-4.30%)
Jun 19, 2009 1072 1083 1042 1066 0 +11.34(+1.08%)
Jun 18, 2009 1043 1073 1032 1055 0 +13.58(+1.30%)
Jun 17, 2009 1067 1075 1014 1041 0 -27.66(-2.59%)
Jun 16, 2009 1092 1100 1058 1069 0 -20.43(-1.88%)
Jun 15, 2009 1097 1116 1064 1089 0 -21.50(-1.94%)
Jun 12, 2009 1105 1135 1089 1111 0 +4.92(+0.44%)
Jun 11, 2009 1087 1135 1075 1106 0 +23.10(+2.13%)
Jun 10, 2009 1094 1108 1061 1083 0 -12.21(-1.12%)
Jun 09, 2009 1094 1112 1073 1095 0 +1.43(+0.13%)
Jun 08, 2009 1092 1107 1077 1093 0 +5.73(+0.53%)
Jun 05, 2009 1120 1133 1070 1088 0 -22.33(-2.01%)
Jun 04, 2009 1089 1122 1072 1110 0 +30.60(+2.83%)
Jun 03, 2009 1076 1097 1060 1079 0 +0.22(+0.02%)
Jun 02, 2009 1084 1104 1052 1079 0 -10.27(-0.94%)
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.