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 24, 2011 1196 1217 1196 1204 0 -3.97(-0.33%)
May 23, 2011 1208 1226 1201 1208 0 -16.48(-1.35%)
May 20, 2011 1234 1247 1220 1225 0 -17.42(-1.40%)
May 19, 2011 1240 1254 1233 1242 0 -2.01(-0.16%)
May 18, 2011 1235 1255 1234 1244 0 -4.65(-0.37%)
May 17, 2011 1213 1254 1227 1249 0 +15.02(+1.22%)
May 16, 2011 1203 1253 1223 1234 0 +0.74(+0.06%)
May 13, 2011 1251 1256 1228 1233 0 -20.82(-1.66%)
May 12, 2011 1225 1261 1228 1254 0 +8.32(+0.67%)
May 11, 2011 1240 1259 1238 1246 0 -13.65(-1.08%)
May 10, 2011 1230 1269 1246 1259 0 +13.26(+1.06%)
May 09, 2011 1233 1263 1237 1246 0 -6.98(-0.56%)
May 06, 2011 1254 1274 1247 1253 0 -1.67(-0.13%)
May 05, 2011 1254 1284 1248 1255 0 -25.75(-2.01%)
May 04, 2011 1277 1289 1266 1280 0 -2.71(-0.21%)
May 03, 2011 1264 1289 1261 1283 0 +9.21(+0.72%)
May 02, 2011 1276 1287 1270 1274 0 -6.60(-0.52%)
Apr 29, 2011 1285 1295 1271 1280 0 -8.61(-0.67%)
Apr 28, 2011 1274 1293 1269 1289 0 +8.84(+0.69%)
Apr 27, 2011 1269 1289 1261 1280 0 +5.04(+0.40%)
Apr 26, 2011 1254 1286 1249 1275 0 +18.10(+1.44%)
Apr 25, 2011 1256 1267 1246 1257 0 +4.63(+0.37%)
Apr 21, 2011 1258 1266 1227 1252 0 +2.24(+0.18%)
Apr 20, 2011 1268 1273 1242 1250 0 -4.51(-0.36%)
Apr 19, 2011 1264 1273 1229 1255 0 +6.79(+0.54%)
Apr 18, 2011 1254 1266 1243 1248 0 -22.66(-1.78%)
Apr 15, 2011 1273 1283 1256 1271 0 +0.54(+0.04%)
Apr 14, 2011 1262 1274 1247 1270 0 +3.21(+0.25%)
Apr 13, 2011 1293 1296 1259 1267 0 -17.71(-1.38%)
Apr 12, 2011 1282 1297 1275 1284 0 -4.91(-0.38%)
Apr 11, 2011 1292 1301 1283 1289 0 -4.26(-0.33%)
Apr 08, 2011 1313 1317 1289 1294 0 -13.90(-1.06%)
Apr 07, 2011 1317 1325 1300 1308 0 -10.76(-0.82%)
Apr 06, 2011 1295 1324 1292 1318 0 +25.33(+1.96%)
Apr 05, 2011 1294 1311 1288 1293 0 -9.54(-0.73%)
Apr 04, 2011 1297 1315 1291 1303 0 +3.85(+0.30%)
Apr 01, 2011 1293 1314 1285 1299 0 +12.13(+0.94%)
Mar 31, 2011 1272 1292 1269 1287 0 +5.85(+0.46%)
Mar 30, 2011 1272 1284 1268 1281 0 +14.76(+1.17%)
Mar 29, 2011 1263 1277 1256 1266 0 -0.46(-0.04%)
Mar 28, 2011 1268 1279 1261 1266 0 -2.50(-0.20%)
Mar 25, 2011 1259 1281 1258 1269 0 +6.16(+0.49%)
Mar 24, 2011 1263 1275 1253 1263 0 -2.39(-0.19%)
Mar 23, 2011 1262 1277 1249 1265 0 -11.12(-0.87%)
Mar 22, 2011 1265 1288 1266 1276 0 -2.51(-0.20%)
Mar 21, 2011 1270 1282 1261 1279 0 +18.17(+1.44%)
Mar 18, 2011 1278 1291 1247 1261 0 -1.04(-0.08%)
Mar 17, 2011 1264 1273 1247 1262 0 +14.78(+1.19%)
Mar 16, 2011 1262 1271 1241 1247 0 -16.13(-1.28%)
Mar 15, 2011 1249 1273 1245 1263 0 -4.47(-0.35%)
Mar 14, 2011 1269 1281 1251 1267 0 -15.08(-1.18%)
Mar 11, 2011 1269 1293 1262 1283 0 +8.43(+0.66%)
Mar 10, 2011 1296 1304 1269 1274 0 -40.40(-3.07%)
Mar 09, 2011 1318 1329 1303 1315 0 +2.36(+0.18%)
Mar 08, 2011 1281 1322 1279 1312 0 +33.55(+2.62%)
Mar 07, 2011 1296 1306 1269 1279 0 -13.76(-1.06%)
Mar 04, 2011 1312 1315 1277 1292 0 -21.49(-1.64%)
Mar 03, 2011 1296 1322 1293 1314 0 +30.31(+2.36%)
Mar 02, 2011 1273 1301 1272 1284 0 -9.28(-0.72%)
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.