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 (%)
Sep 28, 2018 2404 2431 2391 2401 0 -13.84(-0.57%)
Sep 27, 2018 2447 2456 2410 2415 0 -32.21(-1.32%)
Sep 26, 2018 2506 2510 2443 2448 0 -50.47(-2.02%)
Sep 25, 2018 2514 2521 2492 2498 0 -3.46(-0.14%)
Sep 24, 2018 2525 2533 2489 2501 0 -28.78(-1.14%)
Sep 21, 2018 2539 2555 2517 2530 0 -11.96(-0.47%)
Sep 20, 2018 2524 2556 2517 2542 0 +32.89(+1.31%)
Sep 19, 2018 2481 2523 2476 2509 0 +30.05(+1.21%)
Sep 18, 2018 2493 2500 2467 2479 0 -14.71(-0.59%)
Sep 17, 2018 2502 2515 2476 2494 0 -7.99(-0.32%)
Sep 14, 2018 2485 2515 2477 2502 0 +20.67(+0.83%)
Sep 13, 2018 2530 2534 2472 2481 0 -35.04(-1.39%)
Sep 12, 2018 2560 2567 2503 2516 0 -50.99(-1.99%)
Sep 11, 2018 2558 2585 2552 2567 0 +5.15(+0.20%)
Sep 10, 2018 2579 2585 2553 2562 0 -6.06(-0.24%)
Sep 07, 2018 2578 2585 2550 2568 0 +4.87(+0.19%)
Sep 06, 2018 2585 2596 2558 2563 0 -32.35(-1.25%)
Sep 05, 2018 2578 2610 2568 2596 0 +17.31(+0.67%)
Sep 04, 2018 2563 2590 2549 2578 0 +16.62(+0.65%)
Aug 31, 2018 2562 2562 2562 2562 0 +14.44(+0.57%)
Aug 30, 2018 2554 2567 2536 2547 0 -12.43(-0.49%)
Aug 29, 2018 2561 2573 2535 2560 0 +2.43(+0.10%)
Aug 28, 2018 2570 2573 2539 2557 0 -4.10(-0.16%)
Aug 27, 2018 2567 2589 2551 2561 0 +6.72(+0.26%)
Aug 24, 2018 2572 2576 2547 2555 0 -9.97(-0.39%)
Aug 23, 2018 2580 2585 2548 2565 0 -19.00(-0.74%)
Aug 22, 2018 2580 2594 2567 2584 0 -4.65(-0.18%)
Aug 21, 2018 2573 2607 2562 2588 0 +19.39(+0.75%)
Aug 20, 2018 2564 2581 2545 2569 0 +2.33(+0.09%)
Aug 17, 2018 2548 2570 2542 2567 0 +11.78(+0.46%)
Aug 16, 2018 2528 2571 2525 2555 0 +40.01(+1.59%)
Aug 15, 2018 2521 2538 2504 2515 0 -22.57(-0.89%)
Aug 14, 2018 2509 2549 2505 2537 0 +35.38(+1.41%)
Aug 13, 2018 2516 2540 2496 2502 0 -14.99(-0.60%)
Aug 10, 2018 2508 2530 2493 2517 0 -13.46(-0.53%)
Aug 09, 2018 2532 2550 2518 2530 0 -6.12(-0.24%)
Aug 08, 2018 2527 2545 2508 2537 0 +13.00(+0.52%)
Aug 07, 2018 2513 2541 2505 2524 0 +18.77(+0.75%)
Aug 06, 2018 2504 2520 2484 2505 0 -0.65(-0.03%)
Aug 03, 2018 2515 2537 2490 2505 0 -12.76(-0.51%)
Aug 02, 2018 2477 2530 2468 2518 0 +28.45(+1.14%)
Aug 01, 2018 2472 2516 2462 2490 0 +26.72(+1.08%)
Jul 31, 2018 2489 2495 2443 2463 0 -18.24(-0.74%)
Jul 30, 2018 2468 2505 2462 2481 0 +16.00(+0.65%)
Jul 27, 2018 2469 2488 2443 2465 0 +1.30(+0.05%)
Jul 26, 2018 2456 2486 2446 2464 0 +14.07(+0.57%)
Jul 25, 2018 2452 2469 2426 2450 0 -11.86(-0.48%)
Jul 24, 2018 2482 2503 2447 2462 0 -17.15(-0.69%)
Jul 23, 2018 2441 2489 2427 2479 0 +42.01(+1.72%)
Jul 20, 2018 2401 2452 2379 2437 0 +32.20(+1.34%)
Jul 19, 2018 2416 2431 2384 2405 0 -14.04(-0.58%)
Jul 18, 2018 2377 2433 2369 2419 0 +40.39(+1.70%)
Jul 17, 2018 2378 2399 2364 2378 0 -1.76(-0.07%)
Jul 16, 2018 2359 2386 2351 2380 0 +30.17(+1.28%)
Jul 13, 2018 2380 2391 2338 2350 0 -35.78(-1.50%)
Jul 12, 2018 2430 2435 2363 2386 0 -42.79(-1.76%)
Jul 11, 2018 2432 2455 2419 2429 0 -16.33(-0.67%)
Jul 10, 2018 2480 2490 2428 2445 0 -32.88(-1.33%)
Jul 09, 2018 2435 2483 2426 2478 0 +55.16(+2.28%)
Jul 06, 2018 2404 2432 2381 2423 0 +16.32(+0.68%)
Jul 05, 2018 2423 2428 2392 2406 0 +0.67(+0.03%)
Jul 03, 2018 2406 2406 2406 2406 0 -20.27(-0.84%)
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.