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 (%)
Aug 31, 2010 1069 1115 1080 1097 0 +4.95(+0.45%)
Aug 30, 2010 1091 1128 1090 1092 0 -32.71(-2.91%)
Aug 27, 2010 1096 1127 1090 1125 0 +33.23(+3.04%)
Aug 26, 2010 1092 1126 1085 1092 0 -14.99(-1.35%)
Aug 25, 2010 1074 1116 1076 1107 0 -0.19(-0.02%)
Aug 24, 2010 1096 1129 1091 1107 0 -21.15(-1.88%)
Aug 23, 2010 1118 1162 1124 1128 0 -5.61(-0.49%)
Aug 20, 2010 1106 1148 1110 1134 0 -9.89(-0.86%)
Aug 19, 2010 1151 1183 1131 1143 0 -32.83(-2.79%)
Aug 18, 2010 1140 1193 1156 1176 0 +2.61(+0.22%)
Aug 17, 2010 1159 1191 1158 1174 0 +5.37(+0.46%)
Aug 16, 2010 1136 1174 1146 1168 0 +6.65(+0.57%)
Aug 13, 2010 1134 1184 1157 1162 0 -7.39(-0.63%)
Aug 12, 2010 1131 1183 1147 1169 0 -9.51(-0.81%)
Aug 11, 2010 1196 1229 1176 1179 0 -54.00(-4.38%)
Aug 10, 2010 1216 1259 1220 1233 0 -18.06(-1.44%)
Aug 09, 2010 1213 1255 1215 1251 0 +32.76(+2.69%)
Aug 06, 2010 1197 1230 1192 1218 0 -15.27(-1.24%)
Aug 05, 2010 1221 1254 1212 1233 0 -22.45(-1.79%)
Aug 04, 2010 1232 1275 1246 1256 0 +3.45(+0.28%)
Aug 03, 2010 1228 1277 1241 1252 0 -10.27(-0.81%)
Aug 02, 2010 1220 1270 1230 1262 0 +38.56(+3.15%)
Jul 30, 2010 1215 1241 1204 1224 0 -3.59(-0.29%)
Jul 29, 2010 1200 1247 1208 1227 0 +5.50(+0.45%)
Jul 28, 2010 1201 1243 1203 1222 0 -1.15(-0.09%)
Jul 27, 2010 1193 1270 1214 1223 0 +10.96(+0.90%)
Jul 26, 2010 1139 1218 1152 1212 0 +44.82(+3.84%)
Jul 23, 2010 1123 1184 1130 1167 0 +0.33(+0.03%)
Jul 22, 2010 1104 1173 1127 1167 0 +49.18(+4.40%)
Jul 21, 2010 1156 1197 1115 1118 0 -65.67(-5.55%)
Jul 20, 2010 1147 1188 1151 1183 0 -5.80(-0.49%)
Jul 19, 2010 1155 1206 1160 1189 0 +2.75(+0.23%)
Jul 16, 2010 1165 1241 1179 1186 0 -55.36(-4.46%)
Jul 15, 2010 1254 1265 1216 1242 0 -15.59(-1.24%)
Jul 14, 2010 1273 1282 1240 1257 0 -38.76(-2.99%)
Jul 13, 2010 1275 1305 1269 1296 0 +35.59(+2.82%)
Jul 12, 2010 1229 1277 1240 1261 0 +1.49(+0.12%)
Jul 09, 2010 1231 1265 1217 1259 0 +33.55(+2.74%)
Jul 08, 2010 1193 1231 1201 1226 0 +19.29(+1.60%)
Jul 07, 2010 1147 1209 1160 1206 0 +39.87(+3.42%)
Jul 06, 2010 1140 1199 1153 1166 0 +9.29(+0.80%)
Jul 02, 2010 1130 1188 1141 1157 0 -15.35(-1.31%)
Jul 01, 2010 1176 1217 1148 1172 0 -22.37(-1.87%)
Jun 30, 2010 1195 1241 1191 1195 0 -23.58(-1.94%)
Jun 29, 2010 1201 1249 1205 1218 0 -41.46(-3.29%)
Jun 25, 2010 1227 1265 1221 1260 0 +30.12(+2.45%)
Jun 24, 2010 1205 1260 1222 1230 0 -24.72(-1.97%)
Jun 23, 2010 1231 1271 1237 1254 0 -0.60(-0.05%)
Jun 22, 2010 1253 1288 1253 1255 0 -16.23(-1.28%)
Jun 21, 2010 1268 1297 1261 1271 0 -2.85(-0.22%)
Jun 18, 2010 1254 1286 1257 1274 0 +1.07(+0.08%)
Jun 17, 2010 1251 1289 1259 1273 0 -4.80(-0.38%)
Jun 16, 2010 1254 1295 1264 1278 0 -14.49(-1.12%)
Jun 15, 2010 1253 1298 1255 1292 0 +26.74(+2.11%)
Jun 14, 2010 1247 1291 1248 1266 0 +5.05(+0.40%)
Jun 11, 2010 1247 1264 1227 1261 0 -2.50(-0.20%)
Jun 10, 2010 1227 1266 1225 1263 0 +42.75(+3.50%)
Jun 09, 2010 1240 1266 1208 1220 0 -30.64(-2.45%)
Jun 08, 2010 1246 1262 1212 1251 0 +10.97(+0.88%)
Jun 07, 2010 1235 1283 1234 1240 0 -18.07(-1.44%)
Jun 04, 2010 1247 1307 1252 1258 0 -69.93(-5.27%)
Jun 03, 2010 1309 1353 1313 1328 0 -2.27(-0.17%)
Jun 02, 2010 1279 1335 1287 1330 0 +38.68(+2.99%)
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.