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 (%)
Mar 31, 2014 1743 1770 1737 1762 0 +28.90(+1.67%)
Mar 28, 2014 1723 1759 1717 1733 0 +8.00(+0.46%)
Mar 27, 2014 1734 1759 1716 1725 0 -28.64(-1.63%)
Mar 26, 2014 1781 1792 1749 1754 0 -19.17(-1.08%)
Mar 25, 2014 1765 1787 1759 1773 0 +3.94(+0.22%)
Mar 24, 2014 1777 1801 1759 1769 0 -5.65(-0.32%)
Mar 21, 2014 1814 1827 1770 1775 0 -22.87(-1.27%)
Mar 20, 2014 1761 1810 1759 1798 0 +30.75(+1.74%)
Mar 19, 2014 1743 1785 1734 1767 0 +21.51(+1.23%)
Mar 18, 2014 1727 1754 1728 1745 0 +7.91(+0.46%)
Mar 17, 2014 1724 1750 1721 1737 0 +17.68(+1.03%)
Mar 14, 2014 1707 1736 1704 1720 0 -0.19(-0.01%)
Mar 13, 2014 1725 1748 1712 1720 0 -7.76(-0.45%)
Mar 12, 2014 1710 1733 1702 1728 0 -5.04(-0.29%)
Mar 11, 2014 1736 1751 1719 1733 0 -8.17(-0.47%)
Mar 10, 2014 1731 1756 1726 1741 0 -12.06(-0.69%)
Mar 07, 2014 1737 1767 1737 1753 0 +22.87(+1.32%)
Mar 06, 2014 1716 1742 1714 1730 0 +12.42(+0.72%)
Mar 05, 2014 1709 1733 1709 1718 0 -4.51(-0.26%)
Mar 04, 2014 1689 1735 1689 1722 0 +46.95(+2.80%)
Mar 03, 2014 1668 1686 1659 1675 0 -14.86(-0.88%)
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%)
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.