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 (%)
Sep 30, 2015 1590 1600 1570 1590 0 +23.68(+1.51%)
Sep 29, 2015 1567 1580 1552 1566 0 +1.61(+0.10%)
Sep 28, 2015 1583 1593 1559 1565 0 -26.86(-1.69%)
Sep 25, 2015 1597 1610 1582 1592 0 +16.07(+1.02%)
Sep 24, 2015 1555 1580 1548 1575 0 +2.91(+0.19%)
Sep 23, 2015 1568 1590 1560 1573 0 +4.89(+0.31%)
Sep 22, 2015 1565 1586 1555 1568 0 -20.64(-1.30%)
Sep 21, 2015 1579 1604 1572 1588 0 +22.96(+1.47%)
Sep 18, 2015 1585 1595 1554 1565 0 -44.25(-2.75%)
Sep 17, 2015 1645 1663 1600 1610 0 -37.47(-2.27%)
Sep 16, 2015 1655 1660 1624 1647 0 -8.60(-0.52%)
Sep 15, 2015 1641 1663 1637 1656 0 +21.52(+1.32%)
Sep 14, 2015 1623 1648 1615 1634 0 +7.66(+0.47%)
Sep 11, 2015 1616 1632 1607 1626 0 -0.94(-0.06%)
Sep 10, 2015 1600 1639 1598 1627 0 +21.24(+1.32%)
Sep 09, 2015 1641 1649 1602 1606 0 -19.96(-1.23%)
Sep 08, 2015 1610 1632 1595 1626 0 +45.01(+2.85%)
Sep 04, 2015 1581 1581 1581 1581 0 -13.63(-0.85%)
Sep 03, 2015 1585 1614 1575 1595 0 +12.42(+0.78%)
Sep 02, 2015 1580 1589 1549 1582 0 +23.69(+1.52%)
Sep 01, 2015 1586 1602 1547 1559 0 -63.56(-3.92%)
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%)
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.