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 (%)
Feb 28, 2013 1283 1303 1278 1290 0 +3.75(+0.29%)
Feb 27, 2013 1266 1294 1266 1286 0 +13.77(+1.08%)
Feb 26, 2013 1271 1285 1259 1272 0 -33.31(-2.55%)
Feb 22, 2013 1296 1309 1288 1305 0 +19.36(+1.51%)
Feb 21, 2013 1299 1311 1278 1286 0 -15.42(-1.18%)
Feb 20, 2013 1312 1330 1299 1301 0 -15.77(-1.20%)
Feb 15, 2013 1317 1317 1317 0 -3.04(-0.23%)
Feb 14, 2013 1303 1326 1311 1320 0 +1.38(+0.10%)
Feb 13, 2013 1322 1331 1310 1319 0 -3.38(-0.26%)
Feb 12, 2013 1312 1327 1308 1322 0 +8.59(+0.65%)
Feb 11, 2013 1301 1319 1301 1314 0 +4.54(+0.35%)
Feb 08, 2013 1298 1315 1301 1309 0 +1.96(+0.15%)
Feb 07, 2013 1300 1317 1295 1307 0 -1.00(-0.08%)
Feb 06, 2013 1296 1314 1292 1308 0 +22.17(+1.72%)
Feb 04, 2013 1281 1300 1277 1286 0 -15.33(-1.18%)
Feb 01, 2013 1289 1311 1286 1301 0 +16.60(+1.29%)
Jan 31, 2013 1261 1292 1262 1285 0 +0.63(+0.05%)
Jan 30, 2013 1275 1296 1267 1284 0 +1.69(+0.13%)
Jan 29, 2013 1276 1288 1271 1282 0 +3.49(+0.27%)
Jan 28, 2013 1273 1290 1261 1279 0 +0.40(+0.03%)
Jan 25, 2013 1285 1295 1264 1278 0 -4.34(-0.34%)
Jan 24, 2013 1275 1295 1269 1283 0 +0.38(+0.03%)
Jan 23, 2013 1292 1304 1276 1282 0 -13.63(-1.05%)
Jan 22, 2013 1264 1301 1266 1296 0 +28.41(+2.24%)
Jan 18, 2013 1268 1268 1268 0 -6.40(-0.50%)
Jan 17, 2013 1265 1286 1255 1274 0 +12.97(+1.03%)
Jan 16, 2013 1247 1272 1247 1261 0 +7.63(+0.61%)
Jan 15, 2013 1237 1258 1232 1253 0 +9.43(+0.76%)
Jan 14, 2013 1237 1253 1232 1244 0 -0.11(-0.01%)
Jan 12, 2013 1245 1259 1228 1244 0 +0.00(+0.00%)
Jan 11, 2013 1245 1259 1228 1244 0 -12.22(-0.97%)
Jan 10, 2013 1245 1265 1243 1256 0 +4.73(+0.38%)
Jan 09, 2013 1256 1274 1245 1252 0 -12.58(-1.00%)
Jan 08, 2013 1258 1277 1250 1264 0 -6.74(-0.53%)
Jan 07, 2013 1282 1286 1262 1271 0 -14.70(-1.14%)
Jan 04, 2013 1266 1289 1258 1286 0 +24.03(+1.90%)
Jan 03, 2013 1259 1268 1244 1262 0 +3.38(+0.27%)
Jan 02, 2013 1234 1261 1225 1258 0 +37.71(+3.09%)
Dec 31, 2012 1221 1221 1221 0 +23.15(+1.93%)
Dec 28, 2012 1198 1212 1192 1197 0 -8.24(-0.68%)
Dec 27, 2012 1214 1219 1186 1206 0 -7.61(-0.63%)
Dec 26, 2012 1207 1225 1206 1213 0 -0.55(-0.05%)
Dec 24, 2012 1214 1214 1214 0 -9.63(-0.79%)
Dec 21, 2012 1212 1235 1208 1223 0 -12.14(-0.98%)
Dec 20, 2012 1211 1240 1214 1236 0 +14.03(+1.15%)
Dec 19, 2012 1222 1237 1212 1222 0 -0.36(-0.03%)
Dec 18, 2012 1200 1226 1196 1222 0 +23.87(+1.99%)
Dec 17, 2012 1172 1201 1171 1198 0 +28.11(+2.40%)
Dec 14, 2012 1164 1182 1166 1170 0 -4.54(-0.39%)
Dec 13, 2012 1174 1187 1166 1174 0 -5.42(-0.46%)
Dec 12, 2012 1183 1199 1173 1180 0 -2.61(-0.22%)
Dec 11, 2012 1174 1190 1169 1182 0 +10.62(+0.91%)
Dec 10, 2012 1156 1180 1157 1172 0 +5.45(+0.47%)
Dec 07, 2012 1166 1175 1155 1166 0 +4.02(+0.35%)
Dec 06, 2012 1165 1175 1152 1162 0 -2.25(-0.19%)
Dec 05, 2012 1155 1174 1147 1165 0 +10.07(+0.87%)
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.