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, 2010 1379 1416 1372 1400 0 +12.98(+0.94%)
Mar 30, 2010 1385 1397 1371 1387 0 +0.41(+0.03%)
Mar 29, 2010 1395 1406 1370 1387 0 -0.51(-0.04%)
Mar 26, 2010 1392 1425 1376 1387 0 -8.49(-0.61%)
Mar 25, 2010 1399 1440 1388 1396 0 -9.16(-0.65%)
Mar 24, 2010 1383 1420 1385 1405 0 -0.05(-0.00%)
Mar 23, 2010 1384 1412 1374 1405 0 +5.83(+0.42%)
Mar 22, 2010 1351 1407 1352 1399 0 +15.72(+1.14%)
Mar 19, 2010 1372 1403 1362 1383 0 +4.02(+0.29%)
Mar 18, 2010 1391 1404 1356 1379 0 -13.20(-0.95%)
Mar 17, 2010 1354 1401 1363 1392 0 +28.74(+2.11%)
Mar 16, 2010 1325 1367 1330 1364 0 +24.26(+1.81%)
Mar 15, 2010 1329 1347 1326 1339 0 -6.37(-0.47%)
Mar 12, 2010 1356 1368 1333 1346 0 -4.27(-0.32%)
Mar 11, 2010 1327 1357 1322 1350 0 +16.44(+1.23%)
Mar 10, 2010 1302 1359 1298 1334 0 +32.21(+2.48%)
Mar 09, 2010 1300 1318 1284 1301 0 -13.52(-1.03%)
Mar 08, 2010 1302 1324 1295 1315 0 +11.80(+0.91%)
Mar 05, 2010 1279 1308 1276 1303 0 +25.42(+1.99%)
Mar 04, 2010 1248 1285 1258 1278 0 +10.75(+0.85%)
Mar 03, 2010 1250 1281 1257 1267 0 +0.76(+0.06%)
Mar 02, 2010 1248 1289 1253 1266 0 -2.44(-0.19%)
Mar 01, 2010 1254 1288 1249 1269 0 +0.68(+0.05%)
Feb 26, 2010 1237 1286 1234 1268 0 -7.91(-0.62%)
Feb 25, 2010 1236 1281 1253 1276 0 -9.53(-0.74%)
Feb 24, 2010 1247 1300 1264 1285 0 +19.85(+1.57%)
Feb 23, 2010 1257 1293 1257 1265 0 -27.16(-2.10%)
Feb 22, 2010 1252 1302 1264 1293 0 +26.07(+2.06%)
Feb 19, 2010 1210 1275 1243 1267 0 +13.30(+1.06%)
Feb 18, 2010 1220 1260 1237 1253 0 +2.61(+0.21%)
Feb 17, 2010 1245 1275 1240 1251 0 -11.09(-0.88%)
Feb 16, 2010 1222 1268 1234 1262 0 +25.66(+2.08%)
Feb 12, 2010 1236 1236 1236 0 +1.81(+0.15%)
Feb 11, 2010 1208 1252 1221 1234 0 -0.41(-0.03%)
Feb 10, 2010 1186 1247 1208 1235 0 +15.36(+1.26%)
Feb 09, 2010 1187 1239 1208 1219 0 +18.83(+1.57%)
Feb 08, 2010 1185 1238 1192 1201 0 -14.72(-1.21%)
Feb 05, 2010 1177 1230 1178 1215 0 +14.25(+1.19%)
Feb 04, 2010 1199 1233 1186 1201 0 -32.69(-2.65%)
Feb 03, 2010 1218 1258 1219 1234 0 -24.67(-1.96%)
Feb 02, 2010 1244 1282 1244 1258 0 -5.65(-0.45%)
Feb 01, 2010 1228 1281 1239 1264 0 +14.84(+1.19%)
Jan 29, 2010 1262 1284 1242 1249 0 -16.75(-1.32%)
Jan 28, 2010 1272 1296 1241 1266 0 +8.92(+0.71%)
Jan 27, 2010 1217 1272 1222 1257 0 +27.86(+2.27%)
Jan 26, 2010 1222 1280 1218 1229 0 -35.62(-2.82%)
Jan 25, 2010 1251 1293 1236 1265 0 -9.72(-0.76%)
Jan 22, 2010 1263 1312 1258 1274 0 -32.60(-2.49%)
Jan 21, 2010 1290 1348 1280 1307 0 +20.72(+1.61%)
Jan 20, 2010 1239 1297 1243 1286 0 +13.71(+1.08%)
Jan 19, 2010 1228 1289 1244 1273 0 +7.24(+0.57%)
Jan 15, 2010 1265 1265 1265 0 -15.15(-1.18%)
Jan 14, 2010 1229 1288 1246 1281 0 +25.17(+2.00%)
Jan 13, 2010 1242 1271 1222 1255 0 +13.52(+1.09%)
Jan 12, 2010 1216 1261 1232 1242 0 -10.07(-0.80%)
Jan 11, 2010 1242 1273 1229 1252 0 -2.28(-0.18%)
Jan 08, 2010 1218 1266 1230 1254 0 +8.73(+0.70%)
Jan 07, 2010 1166 1255 1178 1245 0 +56.59(+4.76%)
Jan 06, 2010 1185 1205 1170 1189 0 +4.05(+0.34%)
Jan 05, 2010 1186 1206 1164 1185 0 -3.17(-0.27%)
Jan 04, 2010 3103 1198 1170 1188 0 +19.96(+1.71%)
Dec 31, 2009 1168 1168 1168 0 -6.94(-0.59%)
Dec 30, 2009 1164 1186 1163 1175 0 -4.20(-0.36%)
Dec 29, 2009 1168 1188 1171 1179 0 +0.32(+0.03%)
Dec 28, 2009 1175 1197 1169 1179 0 -9.02(-0.76%)
Dec 24, 2009 1158 1194 1174 1188 0 +9.60(+0.81%)
Dec 23, 2009 1182 1202 1170 1178 0 -10.86(-0.91%)
Dec 22, 2009 1172 1197 1175 1189 0 +9.86(+0.84%)
Dec 21, 2009 1166 1188 1164 1179 0 +9.57(+0.82%)
Dec 18, 2009 1143 1177 1142 1170 0 +21.79(+1.90%)
Dec 17, 2009 1132 1171 1134 1148 0 -6.20(-0.54%)
Dec 16, 2009 1142 1172 1142 1154 0 +0.81(+0.07%)
Dec 15, 2009 1143 1182 1145 1153 0 -24.23(-2.06%)
Dec 14, 2009 1163 1185 1154 1178 0 +10.52(+0.90%)
Dec 11, 2009 1155 1177 1150 1167 0 +5.67(+0.49%)
Dec 10, 2009 1161 1178 1149 1161 0 -5.12(-0.44%)
Dec 09, 2009 1169 1187 1156 1166 0 -11.74(-1.00%)
Dec 08, 2009 1153 1191 1151 1178 0 +1.51(+0.13%)
Dec 07, 2009 1171 1189 1162 1177 0 -8.38(-0.71%)
Dec 04, 2009 1169 1191 1156 1185 0 +34.60(+3.01%)
Dec 03, 2009 1173 1208 1147 1150 0 -35.57(-3.00%)
Dec 02, 2009 1155 1203 1167 1186 0 +17.44(+1.49%)
Dec 01, 2009 1161 1194 1153 1169 0 -6.75(-0.57%)
Nov 30, 2009 1125 1180 1135 1175 0 +34.25(+3.00%)
Nov 27, 2009 1114 1172 1129 1141 0 -30.78(-2.63%)
Nov 25, 2009 1172 1172 1172 0 -2.17(-0.18%)
Nov 24, 2009 1154 1188 1147 1174 0 +3.83(+0.33%)
Nov 23, 2009 1133 1191 1142 1170 0 +28.53(+2.50%)
Nov 20, 2009 1111 1153 1115 1142 0 +13.13(+1.16%)
Nov 19, 2009 1109 1147 1116 1129 0 -13.55(-1.19%)
Nov 18, 2009 1121 1158 1105 1142 0 +24.49(+2.19%)
Nov 17, 2009 1071 1129 1083 1118 0 +22.93(+2.09%)
Nov 16, 2009 1059 1115 1071 1095 0 +31.28(+2.94%)
Nov 13, 2009 1031 1074 1043 1063 0 +8.08(+0.77%)
Nov 12, 2009 1062 1092 1051 1055 0 -18.17(-1.69%)
Nov 11, 2009 1066 1096 1061 1074 0 +6.90(+0.65%)
Nov 10, 2009 1073 1092 1053 1067 0 -20.57(-1.89%)
Nov 09, 2009 1064 1094 1055 1087 0 +27.00(+2.55%)
Nov 06, 2009 1046 1080 1044 1060 0 -4.34(-0.41%)
Nov 05, 2009 1049 1076 1035 1065 0 +19.02(+1.82%)
Nov 04, 2009 1074 1093 1040 1046 0 -22.57(-2.11%)
Nov 03, 2009 1044 1081 1035 1068 0 +4.83(+0.45%)
Nov 02, 2009 1070 1097 1043 1063 0 -8.02(-0.75%)
Oct 30, 2009 1098 1117 1060 1071 0 -42.11(-3.78%)
Oct 29, 2009 1088 1123 1084 1113 0 +30.35(+2.80%)
Oct 28, 2009 1096 1120 1072 1083 0 -22.54(-2.04%)
Oct 27, 2009 1090 1135 1085 1106 0 -4.47(-0.40%)
Oct 26, 2009 1120 1149 1085 1110 0 -25.52(-2.25%)
Oct 23, 2009 1132 1157 1123 1136 0 -35.41(-3.02%)
Oct 22, 2009 1135 1182 1128 1171 0 +25.54(+2.23%)
Oct 21, 2009 1144 1195 1136 1145 0 -21.62(-1.85%)
Oct 20, 2009 1167 1194 1158 1167 0 -8.85(-0.75%)
Oct 19, 2009 1151 1196 1156 1176 0 -5.32(-0.45%)
Oct 16, 2009 1165 1216 1168 1181 0 -23.90(-1.98%)
Oct 15, 2009 1177 1220 1181 1205 0 -2.34(-0.19%)
Oct 14, 2009 1183 1219 1182 1207 0 +20.28(+1.71%)
Oct 13, 2009 1174 1206 1170 1187 0 -5.44(-0.46%)
Oct 12, 2009 1197 1209 1182 1193 0 -1.69(-0.14%)
Oct 09, 2009 1179 1200 1169 1194 0 +14.76(+1.25%)
Oct 08, 2009 1178 1206 1172 1180 0 -2.78(-0.24%)
Oct 07, 2009 1160 1189 1153 1182 0 +3.93(+0.33%)
Oct 06, 2009 1181 1212 1160 1178 0 +3.58(+0.30%)
Oct 05, 2009 1155 1193 1155 1175 0 +22.61(+1.96%)
Oct 02, 2009 1140 1195 1131 1152 0 -22.29(-1.90%)
Oct 01, 2009 1200 1221 1165 1174 0 -33.66(-2.79%)
Sep 30, 2009 1224 1244 1183 1208 0 -21.77(-1.77%)
Sep 29, 2009 1226 1262 1222 1230 0 -4.20(-0.34%)
Sep 28, 2009 1198 1248 1207 1234 0 +18.00(+1.48%)
Sep 25, 2009 1192 1230 1190 1216 0 -3.58(-0.29%)
Sep 24, 2009 1232 1263 1199 1220 0 -25.89(-2.08%)
Sep 23, 2009 1254 1284 1241 1246 0 -21.35(-1.69%)
Sep 22, 2009 1244 1279 1239 1267 0 +24.60(+1.98%)
Sep 21, 2009 1203 1268 1210 1242 0 +10.99(+0.89%)
Sep 18, 2009 1228 1262 1206 1231 0 -26.67(-2.12%)
Sep 17, 2009 1243 1299 1222 1258 0 +12.52(+1.01%)
Sep 16, 2009 1189 1292 1196 1246 0 +38.85(+3.22%)
Sep 15, 2009 1131 1222 1142 1207 0 +49.81(+4.31%)
Sep 14, 2009 1124 1161 1129 1157 0 +2.13(+0.18%)
Sep 11, 2009 1123 1173 1144 1155 0 -8.01(-0.69%)
Sep 10, 2009 1144 1177 1145 1163 0 -7.06(-0.60%)
Sep 09, 2009 1135 1180 1142 1170 0 +12.87(+1.11%)
Sep 08, 2009 1136 1174 1137 1157 0 +10.34(+0.90%)
Sep 04, 2009 1147 1147 1147 0 +25.67(+2.29%)
Sep 03, 2009 1098 1141 1103 1121 0 +10.96(+0.99%)
Sep 02, 2009 1133 1149 1102 1110 0 -33.47(-2.93%)
Sep 01, 2009 1174 1213 1137 1143 0 -48.87(-4.10%)
Aug 31, 2009 1167 1207 1173 1192 0 -11.10(-0.92%)
Aug 28, 2009 1205 1231 1190 1203 0 -8.89(-0.73%)
Aug 27, 2009 1210 1224 1176 1212 0 +0.92(+0.08%)
Aug 26, 2009 1189 1234 1187 1211 0 +8.04(+0.67%)
Aug 25, 2009 1194 1227 1186 1203 0 +10.46(+0.88%)
Aug 24, 2009 1213 1251 1182 1193 0 -30.21(-2.47%)
Aug 21, 2009 1174 1234 1184 1223 0 +45.56(+3.87%)
Aug 20, 2009 1148 1194 1151 1178 0 +8.77(+0.75%)
Aug 19, 2009 1131 1198 1132 1169 0 +7.56(+0.65%)
Aug 18, 2009 1144 1182 1140 1161 0 +10.36(+0.90%)
Aug 17, 2009 1157 1178 1133 1151 0 -43.79(-3.67%)
Aug 14, 2009 1172 1223 1152 1195 0 +14.04(+1.19%)
Aug 13, 2009 1184 1197 1141 1181 0 +28.56(+2.48%)
Aug 12, 2009 1121 1168 1125 1152 0 +12.55(+1.10%)
Aug 11, 2009 1164 1184 1122 1139 0 -43.11(-3.65%)
Aug 10, 2009 1161 1205 1147 1183 0 +8.08(+0.69%)
Aug 07, 2009 1133 1201 1131 1174 0 +42.92(+3.79%)
Aug 06, 2009 1147 1173 1113 1132 0 -12.86(-1.12%)
Aug 05, 2009 1124 1163 1119 1144 0 +9.37(+0.83%)
Aug 04, 2009 1082 1152 1085 1135 0 +26.22(+2.36%)
Aug 03, 2009 1091 1126 1082 1109 0 +6.89(+0.63%)
Jul 31, 2009 1067 1115 1066 1102 0 +21.24(+1.97%)
Jul 30, 2009 1055 1099 1050 1081 0 +36.46(+3.49%)
Jul 29, 2009 1039 1066 1023 1044 0 -16.43(-1.55%)
Jul 28, 2009 1018 1078 1029 1061 0 +8.15(+0.77%)
Jul 27, 2009 1017 1063 1005 1053 0 +37.74(+3.72%)
Jul 25, 2009 997.77 1022 995.32 1015 0 -5.50(-0.54%)
Jul 24, 2009 998.22 1030 992.22 1020 0 +8.57(+0.85%)
Jul 23, 2009 952.36 1021 964.02 1012 0 +34.94(+3.58%)
Jul 22, 2009 930.70 998.44 948.24 976.77 0 +2.50(+0.26%)
Jul 21, 2009 1010 1024 960.86 974.28 0 -56.56(-5.49%)
Jun 26, 2009 1013 1042 992.66 1031 0 +10.22(+1.00%)
Jun 25, 2009 990.16 1026 976.63 1021 0 +34.54(+3.50%)
Jun 24, 2009 996.99 1015 977.77 986.08 0 -6.22(-0.63%)
Jun 23, 2009 998.74 1034 976.58 992.30 0 -27.78(-2.72%)
Jun 22, 2009 1057 1067 1014 1020 0 -45.86(-4.30%)
Jun 19, 2009 1072 1083 1042 1066 0 +11.34(+1.08%)
Jun 18, 2009 1043 1073 1032 1055 0 +13.58(+1.30%)
Jun 17, 2009 1067 1075 1014 1041 0 -27.66(-2.59%)
Jun 16, 2009 1092 1100 1058 1069 0 -20.43(-1.88%)
Jun 15, 2009 1097 1116 1064 1089 0 -21.50(-1.94%)
Jun 12, 2009 1105 1135 1089 1111 0 +4.92(+0.44%)
Jun 11, 2009 1087 1135 1075 1106 0 +23.10(+2.13%)
Jun 10, 2009 1094 1108 1061 1083 0 -12.21(-1.12%)
Jun 09, 2009 1094 1112 1073 1095 0 +1.43(+0.13%)
Jun 08, 2009 1092 1107 1077 1093 0 +5.73(+0.53%)
Jun 05, 2009 1120 1133 1070 1088 0 -22.33(-2.01%)
Jun 04, 2009 1089 1122 1072 1110 0 +30.60(+2.83%)
Jun 03, 2009 1076 1097 1060 1079 0 +0.22(+0.02%)
Jun 02, 2009 1084 1104 1052 1079 0 -10.27(-0.94%)
Jun 01, 2009 1094 1120 1053 1089 0 +2.45(+0.23%)
May 29, 2009 1065 1094 1041 1087 0 +27.13(+2.56%)
May 28, 2009 1064 1077 1023 1060 0 +7.14(+0.68%)
May 27, 2009 1088 1105 1045 1053 0 -30.23(-2.79%)
May 26, 2009 1047 1098 1027 1083 0 +29.33(+2.78%)
May 25, 2009 1079 1092 1039 1054 0 +0.00(+0.00%)
May 22, 2009 1079 1092 1039 1054 0 -8.76(-0.82%)
May 21, 2009 1094 1081 1029 1062 0 -38.22(-3.47%)
May 20, 2009 1143 1184 1085 1101 0 -44.44(-3.88%)
May 19, 2009 1174 1215 1132 1145 0 -41.15(-3.47%)
May 18, 2009 1138 1197 1125 1186 0 +72.54(+6.51%)
May 15, 2009 1135 1150 1094 1114 0 -22.21(-1.96%)
May 14, 2009 1111 1163 1092 1136 0 +21.16(+1.90%)
May 13, 2009 1151 1176 1101 1115 0 -67.06(-5.67%)
May 12, 2009 1239 1257 1137 1182 0 -36.78(-3.02%)
May 11, 2009 1253 1284 1197 1219 0 -62.93(-4.91%)
May 08, 2009 1207 1299 1151 1281 0 +107.92(+9.20%)
May 07, 2009 1278 1290 1151 1174 0 -59.62(-4.83%)
May 06, 2009 1207 1276 1168 1233 0 +56.00(+4.76%)
May 05, 2009 1183 1213 1142 1177 0 -27.32(-2.27%)
May 04, 2009 1158 1212 1129 1204 0 +109.50(+10.00%)
May 01, 2009 1115 1146 1085 1095 0 -24.01(-2.15%)
Apr 30, 2009 1169 1180 1107 1119 0 -30.51(-2.65%)
Apr 29, 2009 1134 1176 1103 1149 0 +36.45(+3.27%)
Apr 28, 2009 1099 1157 1075 1113 0 -4.77(-0.43%)
Apr 27, 2009 1158 1186 1107 1118 0 -66.67(-5.63%)
Apr 24, 2009 1167 1221 1120 1184 0 +23.98(+2.07%)
Apr 23, 2009 1170 1198 1099 1160 0 +0.99(+0.09%)
Apr 22, 2009 1158 1261 1131 1160 0 -35.05(-2.93%)
Apr 21, 2009 1083 1225 1043 1195 0 +66.43(+5.89%)
Apr 20, 2009 1220 1233 1116 1128 0 -141.16(-11.12%)
Apr 17, 2009 1231 1305 1174 1269 0 +31.82(+2.57%)
Apr 16, 2009 1160 1271 1110 1237 0 +94.85(+8.30%)
Apr 15, 2009 1091 1149 1067 1143 0 +39.15(+3.55%)
Apr 14, 2009 1172 1201 1092 1103 0 -80.28(-6.78%)
Apr 13, 2009 1100 1197 1078 1184 0 +60.09(+5.35%)
Apr 10, 2009 1078 1136 1044 1124 0 +0.00(+0.00%)
Apr 09, 2009 1078 1136 1044 1124 0 +92.61(+8.98%)
Apr 08, 2009 1045 1059 999.24 1031 0 -0.67(-0.06%)
Apr 07, 2009 1043 1070 1021 1032 0 -34.88(-3.27%)
Apr 06, 2009 1077 1095 1041 1067 0 -41.32(-3.73%)
Apr 03, 2009 1075 1113 1047 1108 0 +15.92(+1.46%)
Apr 02, 2009 1105 1126 1065 1092 0 +20.82(+1.94%)
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.