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, 2014 1677 1711 1667 1690 0 +17.30(+1.03%)
Feb 27, 2014 1653 1677 1647 1673 0 +9.94(+0.60%)
Feb 26, 2014 1653 1669 1642 1663 0 +18.00(+1.09%)
Feb 25, 2014 1642 1659 1636 1645 0 -6.23(-0.38%)
Feb 24, 2014 1629 1662 1624 1651 0 +26.98(+1.66%)
Feb 21, 2014 1613 1639 1610 1624 0 +7.67(+0.47%)
Feb 20, 2014 1600 1631 1596 1616 0 +6.76(+0.42%)
Feb 19, 2014 1647 1660 1605 1610 0 -49.74(-3.00%)
Feb 18, 2014 1655 1673 1647 1659 0 +4.53(+0.27%)
Feb 14, 2014 1655 1655 1655 0 +6.97(+0.42%)
Feb 13, 2014 1621 1652 1618 1648 0 +9.74(+0.59%)
Feb 12, 2014 1641 1665 1631 1638 0 -1.74(-0.11%)
Feb 11, 2014 1611 1649 1610 1640 0 +20.91(+1.29%)
Feb 10, 2014 1615 1630 1600 1619 0 -2.27(-0.14%)
Feb 07, 2014 1616 1642 1603 1621 0 -0.32(-0.02%)
Feb 06, 2014 1591 1627 1584 1622 0 +30.11(+1.89%)
Feb 05, 2014 1588 1607 1580 1592 0 -11.51(-0.72%)
Feb 04, 2014 1582 1625 1575 1603 0 +18.07(+1.14%)
Feb 03, 2014 1639 1648 1578 1585 0 -55.75(-3.40%)
Jan 31, 2014 1647 1665 1629 1641 0 -31.36(-1.88%)
Jan 30, 2014 1651 1687 1643 1672 0 +24.63(+1.50%)
Jan 29, 2014 1666 1679 1636 1647 0 -25.49(-1.52%)
Jan 28, 2014 1673 1682 1652 1673 0 +10.81(+0.65%)
Jan 27, 2014 1685 1696 1652 1662 0 -20.53(-1.22%)
Jan 24, 2014 1697 1716 1666 1683 0 -11.08(-0.65%)
Jan 23, 2014 1700 1707 1673 1694 0 -44.06(-2.54%)
Jan 22, 2014 1721 1748 1711 1738 0 +16.52(+0.96%)
Jan 21, 2014 1691 1731 1681 1721 0 +38.09(+2.26%)
Jan 17, 2014 1683 1683 1683 0 +10.90(+0.65%)
Jan 16, 2014 1683 1690 1660 1672 0 -20.17(-1.19%)
Jan 15, 2014 1672 1705 1670 1692 0 +17.18(+1.03%)
Jan 14, 2014 1674 1687 1657 1675 0 +9.45(+0.57%)
Jan 13, 2014 1677 1693 1655 1666 0 -21.38(-1.27%)
Jan 10, 2014 1685 1698 1667 1687 0 +0.49(+0.03%)
Jan 09, 2014 1666 1693 1664 1687 0 +19.13(+1.15%)
Jan 08, 2014 1646 1678 1645 1668 0 +12.91(+0.78%)
Jan 07, 2014 1649 1672 1639 1655 0 +12.40(+0.76%)
Jan 06, 2014 1637 1663 1631 1642 0 +4.99(+0.30%)
Jan 03, 2014 1634 1650 1626 1637 0 +1.20(+0.07%)
Jan 02, 2014 1640 1657 1627 1636 0 -13.70(-0.83%)
Dec 31, 2013 1650 1650 1650 0 +2.37(+0.14%)
Dec 30, 2013 1646 1658 1639 1647 0 -5.43(-0.33%)
Dec 27, 2013 1656 1664 1642 1653 0 -2.51(-0.15%)
Dec 26, 2013 1652 1665 1646 1655 0 +2.10(+0.13%)
Dec 24, 2013 1653 1653 1653 0 +1.78(+0.11%)
Dec 23, 2013 1620 1655 1619 1652 0 +31.85(+1.97%)
Dec 20, 2013 1609 1632 1599 1620 0 +16.88(+1.05%)
Dec 19, 2013 1593 1617 1594 1603 0 -7.70(-0.48%)
Dec 18, 2013 1584 1614 1579 1610 0 +19.94(+1.25%)
Dec 17, 2013 1584 1604 1582 1591 0 -8.80(-0.55%)
Dec 16, 2013 1574 1607 1579 1599 0 +18.43(+1.17%)
Dec 13, 2013 1571 1592 1568 1581 0 -1.06(-0.07%)
Dec 12, 2013 1570 1597 1565 1582 0 +12.35(+0.79%)
Dec 11, 2013 1598 1603 1564 1570 0 -23.25(-1.46%)
Dec 10, 2013 1592 1615 1576 1593 0 -16.76(-1.04%)
Dec 09, 2013 1621 1632 1602 1610 0 -8.20(-0.51%)
Dec 06, 2013 1608 1634 1605 1618 0 +26.95(+1.69%)
Dec 05, 2013 1577 1603 1581 1591 0 -6.77(-0.42%)
Dec 04, 2013 1580 1619 1581 1598 0 +6.62(+0.42%)
Dec 03, 2013 1609 1618 1579 1591 0 -22.44(-1.39%)
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.