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 (%)
Nov 30, 2011 865.55 921.52 866.37 919.96 0 +72.75(+8.59%)
Nov 29, 2011 848.32 866.26 834.75 847.21 0 -11.72(-1.36%)
Nov 28, 2011 853.06 872.99 843.71 858.93 0 +24.37(+2.92%)
Nov 25, 2011 810.84 858.46 826.35 834.56 0 -2.61(-0.31%)
Nov 23, 2011 837.18 837.18 837.18 0 -30.70(-3.54%)
Nov 22, 2011 861.34 889.61 859.18 867.88 0 -10.39(-1.18%)
Nov 21, 2011 879.96 897.11 869.61 878.26 0 -26.08(-2.88%)
Nov 18, 2011 891.62 910.13 882.60 904.35 0 +17.36(+1.96%)
Nov 17, 2011 874.94 916.49 878.58 886.99 0 -15.89(-1.76%)
Nov 16, 2011 884.68 931.56 893.44 902.88 0 -9.45(-1.04%)
Nov 15, 2011 883.93 919.92 889.03 912.33 0 +12.36(+1.37%)
Nov 14, 2011 914.99 925.78 892.20 899.97 0 -26.27(-2.84%)
Nov 11, 2011 907.55 941.83 910.75 926.24 0 +15.88(+1.74%)
Nov 10, 2011 897.00 925.75 896.98 910.36 0 +11.89(+1.32%)
Nov 09, 2011 912.23 934.71 894.70 898.47 0 -54.14(-5.68%)
Nov 08, 2011 934.86 961.05 920.52 952.61 0 +24.57(+2.65%)
Nov 07, 2011 902.64 933.25 897.72 928.04 0 +16.37(+1.80%)
Nov 04, 2011 888.76 920.59 892.79 911.67 0 -5.17(-0.56%)
Nov 03, 2011 887.05 926.20 873.29 916.84 0 +25.87(+2.90%)
Nov 02, 2011 854.37 897.21 864.72 890.97 0 +35.15(+4.11%)
Nov 01, 2011 849.11 891.94 842.77 855.82 0 -44.06(-4.90%)
Oct 31, 2011 907.18 933.46 893.94 899.88 0 -36.67(-3.92%)
Oct 28, 2011 927.99 948.27 919.87 936.56 0 -3.47(-0.37%)
Oct 27, 2011 907.60 953.42 907.28 940.03 0 +50.18(+5.64%)
Oct 26, 2011 863.64 897.12 860.87 889.84 0 +22.53(+2.60%)
Oct 25, 2011 890.77 912.06 855.86 867.32 0 -47.07(-5.15%)
Oct 24, 2011 875.96 925.21 884.28 914.38 0 +20.76(+2.32%)
Oct 21, 2011 893.14 900.68 869.20 893.62 0 +15.68(+1.79%)
Oct 20, 2011 865.49 884.76 843.15 877.94 0 +12.09(+1.40%)
Oct 19, 2011 875.72 894.66 853.08 865.85 0 -11.45(-1.31%)
Oct 18, 2011 815.22 888.41 818.43 877.30 0 +57.34(+6.99%)
Oct 17, 2011 828.88 850.80 815.12 819.96 0 -37.74(-4.40%)
Oct 14, 2011 858.61 874.02 835.65 857.71 0 +6.59(+0.77%)
Oct 13, 2011 852.63 864.86 828.31 851.12 0 -17.27(-1.99%)
Oct 12, 2011 838.56 886.12 843.99 868.39 0 +23.36(+2.76%)
Oct 11, 2011 805.69 851.66 817.77 845.03 0 +8.94(+1.07%)
Oct 10, 2011 794.60 839.30 801.36 836.09 0 +40.05(+5.03%)
Oct 07, 2011 820.89 841.98 788.74 796.04 0 -40.90(-4.89%)
Oct 06, 2011 798.72 842.32 800.34 836.94 0 +33.15(+4.12%)
Oct 05, 2011 782.11 810.63 766.58 803.80 0 +13.70(+1.73%)
Oct 04, 2011 728.27 794.20 716.61 790.09 0 +51.74(+7.01%)
Oct 03, 2011 772.91 789.78 736.08 738.35 0 -40.72(-5.23%)
Sep 30, 2011 793.33 809.92 774.89 779.08 0 -30.66(-3.79%)
Sep 29, 2011 791.45 816.19 780.75 809.74 0 +32.36(+4.16%)
Sep 28, 2011 797.90 823.18 775.86 777.37 0 -37.98(-4.66%)
Sep 27, 2011 824.87 843.17 803.42 815.35 0 +5.51(+0.68%)
Sep 26, 2011 769.55 813.52 773.73 809.85 0 +31.36(+4.03%)
Sep 23, 2011 754.57 798.28 764.61 778.49 0 +3.53(+0.46%)
Sep 22, 2011 751.63 792.64 754.46 774.96 0 -15.17(-1.92%)
Sep 21, 2011 820.84 834.75 787.64 790.13 0 -37.95(-4.58%)
Sep 20, 2011 824.08 849.77 824.30 828.08 0 -8.11(-0.97%)
Sep 19, 2011 833.04 858.51 825.78 836.19 0 -30.33(-3.50%)
Sep 16, 2011 864.72 875.78 845.40 866.52 0 +1.97(+0.23%)
Sep 15, 2011 852.33 867.12 842.38 864.55 0 +19.28(+2.28%)
Sep 14, 2011 844.97 861.36 820.68 845.27 0 +6.74(+0.80%)
Sep 13, 2011 836.11 861.40 826.17 838.53 0 +1.93(+0.23%)
Sep 12, 2011 811.78 849.33 810.84 836.61 0 +7.54(+0.91%)
Sep 09, 2011 834.54 861.20 817.87 829.06 0 -29.20(-3.40%)
Sep 08, 2011 872.21 889.19 851.98 858.26 0 -27.55(-3.11%)
Sep 07, 2011 824.24 891.19 840.64 885.82 0 +60.23(+7.30%)
Sep 06, 2011 805.37 839.77 804.11 825.58 0 -17.95(-2.13%)
Sep 02, 2011 843.53 843.53 843.53 0 -39.15(-4.44%)
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.