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 (%)
Dec 31, 2012 1221 1221 1221 0 +23.15(+1.93%)
Dec 28, 2012 1198 1212 1192 1197 0 -8.24(-0.68%)
Dec 27, 2012 1214 1219 1186 1206 0 -7.61(-0.63%)
Dec 26, 2012 1207 1225 1206 1213 0 -0.55(-0.05%)
Dec 24, 2012 1214 1214 1214 0 -9.63(-0.79%)
Dec 21, 2012 1212 1235 1208 1223 0 -12.14(-0.98%)
Dec 20, 2012 1211 1240 1214 1236 0 +14.03(+1.15%)
Dec 19, 2012 1222 1237 1212 1222 0 -0.36(-0.03%)
Dec 18, 2012 1200 1226 1196 1222 0 +23.87(+1.99%)
Dec 17, 2012 1172 1201 1171 1198 0 +28.11(+2.40%)
Dec 14, 2012 1164 1182 1166 1170 0 -4.54(-0.39%)
Dec 13, 2012 1174 1187 1166 1174 0 -5.42(-0.46%)
Dec 12, 2012 1183 1199 1173 1180 0 -2.61(-0.22%)
Dec 11, 2012 1174 1190 1169 1182 0 +10.62(+0.91%)
Dec 10, 2012 1156 1180 1157 1172 0 +5.45(+0.47%)
Dec 07, 2012 1166 1175 1155 1166 0 +4.02(+0.35%)
Dec 06, 2012 1165 1175 1152 1162 0 -2.25(-0.19%)
Dec 05, 2012 1155 1174 1147 1165 0 +10.07(+0.87%)
Dec 04, 2012 1161 1171 1142 1155 0 -15.40(-1.32%)
Nov 30, 2012 1176 1181 1160 1170 0 -4.61(-0.39%)
Nov 29, 2012 1162 1184 1165 1175 0 +7.20(+0.62%)
Nov 28, 2012 1148 1171 1142 1167 0 +1.82(+0.16%)
Nov 27, 2012 1159 1186 1161 1166 0 -7.93(-0.68%)
Nov 26, 2012 1163 1182 1159 1173 0 -7.66(-0.65%)
Nov 24, 2012 1141 1182 1157 1181 0 +0.00(+0.00%)
Nov 23, 2012 1141 1182 1157 1181 0 +22.31(+1.93%)
Nov 21, 2012 1159 1159 1159 0 -3.62(-0.31%)
Nov 20, 2012 1142 1169 1139 1162 0 +11.29(+0.98%)
Nov 19, 2012 1125 1157 1134 1151 0 +25.15(+2.23%)
Nov 16, 2012 1101 1136 1103 1126 0 +9.18(+0.82%)
Nov 15, 2012 1107 1133 1104 1117 0 +1.13(+0.10%)
Nov 14, 2012 1126 1146 1112 1116 0 -19.94(-1.76%)
Nov 13, 2012 1139 1162 1133 1136 0 -16.97(-1.47%)
Nov 12, 2012 1147 1163 1137 1153 0 +10.53(+0.92%)
Nov 09, 2012 1132 1157 1128 1142 0 +8.42(+0.74%)
Nov 08, 2012 1149 1170 1131 1134 0 -20.17(-1.75%)
Nov 07, 2012 1167 1189 1150 1154 0 -47.51(-3.95%)
Nov 06, 2012 1175 1208 1175 1201 0 +26.38(+2.25%)
Nov 05, 2012 1173 1182 1160 1175 0 -4.44(-0.38%)
Nov 02, 2012 1187 1205 1174 1179 0 -14.94(-1.25%)
Nov 01, 2012 1163 1201 1166 1194 0 +15.99(+1.36%)
Oct 31, 2012 1169 1189 1156 1178 0 +1.96(+0.17%)
Oct 26, 2012 1176 1176 1176 0 -5.32(-0.45%)
Oct 25, 2012 1162 1187 1158 1182 0 +17.73(+1.52%)
Oct 24, 2012 1163 1184 1151 1164 0 +0.90(+0.08%)
Oct 23, 2012 1148 1177 1142 1163 0 -36.17(-3.02%)
Oct 19, 2012 1207 1217 1180 1199 0 -14.67(-1.21%)
Oct 18, 2012 1217 1233 1204 1214 0 -1.66(-0.14%)
Oct 17, 2012 1192 1226 1196 1216 0 +16.69(+1.39%)
Oct 16, 2012 1214 1235 1191 1199 0 -26.58(-2.17%)
Oct 15, 2012 1217 1234 1206 1225 0 +9.45(+0.78%)
Oct 12, 2012 1234 1253 1210 1216 0 -43.99(-3.49%)
Oct 11, 2012 1255 1270 1253 1260 0 +8.59(+0.69%)
Oct 10, 2012 1227 1259 1236 1251 0 +11.16(+0.90%)
Oct 09, 2012 1241 1259 1234 1240 0 -12.60(-1.01%)
Oct 08, 2012 1241 1266 1245 1253 0 -8.79(-0.70%)
Oct 06, 2012 1264 1280 1253 1262 0 +0.00(+0.00%)
Oct 05, 2012 1251 1280 1253 1262 0 +7.54(+0.60%)
Oct 04, 2012 1230 1265 1233 1254 0 +19.06(+1.54%)
Oct 03, 2012 1208 1252 1221 1235 0 +6.51(+0.53%)
Oct 02, 2012 1232 1237 1218 1229 0 +3.99(+0.33%)
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.