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%)
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.