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 (%)
May 28, 2010 1328 1328 1328 0 -29.79(-2.19%)
May 27, 2010 1306 1362 1308 1358 0 +55.57(+4.27%)
May 26, 2010 1288 1338 1295 1302 0 -4.00(-0.31%)
May 25, 2010 1235 1313 1243 1306 0 +15.46(+1.20%)
May 24, 2010 1306 1338 1287 1291 0 -41.81(-3.14%)
May 21, 2010 1283 1346 1273 1333 0 +29.18(+2.24%)
May 20, 2010 1295 1356 1300 1304 0 -80.52(-5.82%)
May 19, 2010 1358 1416 1357 1384 0 -12.77(-0.91%)
May 18, 2010 1434 1461 1374 1397 0 -42.27(-2.94%)
May 17, 2010 1415 1454 1398 1439 0 +2.93(+0.20%)
May 14, 2010 1429 1468 1414 1436 0 -49.26(-3.32%)
May 13, 2010 1478 1515 1477 1485 0 -8.30(-0.56%)
May 12, 2010 1463 1504 1469 1494 0 +20.00(+1.36%)
May 11, 2010 1483 1501 1455 1474 0 +19.11(+1.31%)
May 10, 2010 1423 1463 1417 1455 0 +69.59(+5.02%)
May 07, 2010 1402 1439 1360 1385 0 -25.54(-1.81%)
May 06, 2010 1405 1478 1332 1411 0 -29.99(-2.08%)
May 05, 2010 1455 1487 1422 1441 0 -21.37(-1.46%)
May 04, 2010 1475 1495 1447 1462 0 -39.40(-2.62%)
May 03, 2010 1496 1523 1480 1501 0 +0.44(+0.03%)
Apr 30, 2010 1495 1534 1479 1501 0 -10.43(-0.69%)
Apr 29, 2010 1484 1520 1465 1511 0 +39.23(+2.66%)
Apr 28, 2010 1470 1503 1459 1472 0 +6.79(+0.46%)
Apr 27, 2010 1484 1514 1454 1465 0 -40.45(-2.69%)
Apr 26, 2010 1534 1557 1493 1506 0 -39.33(-2.55%)
Apr 23, 2010 1527 1566 1514 1545 0 +1.78(+0.12%)
Apr 22, 2010 1495 1552 1495 1543 0 +19.48(+1.28%)
Apr 21, 2010 1486 1569 1481 1524 0 +12.55(+0.83%)
Apr 20, 2010 1453 1515 1438 1511 0 +46.57(+3.18%)
Apr 19, 2010 1439 1481 1429 1465 0 +1.31(+0.09%)
Apr 16, 2010 1493 1508 1432 1463 0 -45.61(-3.02%)
Apr 15, 2010 1508 1542 1490 1509 0 -13.56(-0.89%)
Apr 14, 2010 1474 1530 1475 1523 0 +50.90(+3.46%)
Apr 13, 2010 1476 1501 1461 1472 0 -32.68(-2.17%)
Apr 12, 2010 1478 1523 1483 1504 0 +15.19(+1.02%)
Apr 09, 2010 1476 1503 1471 1489 0 +3.20(+0.22%)
Apr 08, 2010 1444 1497 1446 1486 0 +20.87(+1.42%)
Apr 07, 2010 1480 1509 1449 1465 0 -12.75(-0.86%)
Apr 06, 2010 1420 1498 1424 1478 0 +60.30(+4.25%)
Apr 05, 2010 1398 1440 1397 1418 0 +17.32(+1.24%)
Apr 01, 2010 1400 1400 1400 0 +0.27(+0.02%)
Mar 31, 2010 1379 1416 1372 1400 0 +12.98(+0.94%)
Mar 30, 2010 1385 1397 1371 1387 0 +0.41(+0.03%)
Mar 29, 2010 1395 1406 1370 1387 0 -0.51(-0.04%)
Mar 26, 2010 1392 1425 1376 1387 0 -8.49(-0.61%)
Mar 25, 2010 1399 1440 1388 1396 0 -9.16(-0.65%)
Mar 24, 2010 1383 1420 1385 1405 0 -0.05(-0.00%)
Mar 23, 2010 1384 1412 1374 1405 0 +5.83(+0.42%)
Mar 22, 2010 1351 1407 1352 1399 0 +15.72(+1.14%)
Mar 19, 2010 1372 1403 1362 1383 0 +4.02(+0.29%)
Mar 18, 2010 1391 1404 1356 1379 0 -13.20(-0.95%)
Mar 17, 2010 1354 1401 1363 1392 0 +28.74(+2.11%)
Mar 16, 2010 1325 1367 1330 1364 0 +24.26(+1.81%)
Mar 15, 2010 1329 1347 1326 1339 0 -6.37(-0.47%)
Mar 12, 2010 1356 1368 1333 1346 0 -4.27(-0.32%)
Mar 11, 2010 1327 1357 1322 1350 0 +16.44(+1.23%)
Mar 10, 2010 1302 1359 1298 1334 0 +32.21(+2.48%)
Mar 09, 2010 1300 1318 1284 1301 0 -13.52(-1.03%)
Mar 08, 2010 1302 1324 1295 1315 0 +11.80(+0.91%)
Mar 05, 2010 1279 1308 1276 1303 0 +25.42(+1.99%)
Mar 04, 2010 1248 1285 1258 1278 0 +10.75(+0.85%)
Mar 03, 2010 1250 1281 1257 1267 0 +0.76(+0.06%)
Mar 02, 2010 1248 1289 1253 1266 0 -2.44(-0.19%)
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.