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 (%)
Nov 30, 2015 1771 1778 1751 1766 0 -2.62(-0.15%)
Nov 27, 2015 1763 1774 1747 1768 0 +4.49(+0.25%)
Nov 25, 2015 1764 1764 1764 1764 0 -1.20(-0.07%)
Nov 24, 2015 1744 1771 1738 1765 0 +9.99(+0.57%)
Nov 23, 2015 1755 1771 1754 1755 0 +0.49(+0.03%)
Nov 20, 2015 1752 1761 1744 1754 0 +2.62(+0.15%)
Nov 19, 2015 1749 1764 1722 1752 0 -1.30(-0.07%)
Nov 18, 2015 1733 1755 1716 1753 0 +26.86(+1.56%)
Nov 17, 2015 1728 1750 1716 1726 0 +5.22(+0.30%)
Nov 16, 2015 1694 1723 1685 1721 0 +20.36(+1.20%)
Nov 13, 2015 1714 1726 1691 1701 0 -17.07(-0.99%)
Nov 12, 2015 1741 1746 1710 1718 0 -35.08(-2.00%)
Nov 11, 2015 1778 1788 1747 1753 0 -18.64(-1.05%)
Nov 10, 2015 1757 1779 1740 1772 0 +12.36(+0.70%)
Nov 09, 2015 1774 1791 1744 1759 0 -14.22(-0.80%)
Nov 06, 2015 1746 1790 1742 1773 0 +55.96(+3.26%)
Nov 05, 2015 1693 1729 1686 1717 0 +25.32(+1.50%)
Nov 04, 2015 1689 1700 1677 1692 0 +8.06(+0.48%)
Nov 03, 2015 1678 1698 1670 1684 0 +1.01(+0.06%)
Nov 02, 2015 1659 1689 1650 1683 0 +33.26(+2.02%)
Oct 30, 2015 1686 1696 1634 1650 0 -41.05(-2.43%)
Oct 29, 2015 1696 1717 1684 1691 0 -6.13(-0.36%)
Oct 28, 2015 1633 1701 1631 1697 0 +66.61(+4.09%)
Oct 27, 2015 1637 1652 1617 1630 0 -15.92(-0.97%)
Oct 26, 2015 1657 1669 1631 1646 0 -13.01(-0.78%)
Oct 23, 2015 1641 1667 1626 1659 0 +29.54(+1.81%)
Oct 22, 2015 1611 1649 1605 1630 0 +29.97(+1.87%)
Oct 21, 2015 1626 1646 1598 1600 0 -31.34(-1.92%)
Oct 20, 2015 1611 1641 1599 1631 0 +33.45(+2.09%)
Oct 19, 2015 1595 1619 1586 1598 0 -3.14(-0.20%)
Oct 16, 2015 1592 1619 1568 1601 0 -6.65(-0.41%)
Oct 15, 2015 1581 1611 1569 1607 0 +37.25(+2.37%)
Oct 14, 2015 1609 1612 1561 1570 0 -39.21(-2.44%)
Oct 13, 2015 1620 1634 1607 1609 0 -14.87(-0.92%)
Oct 12, 2015 1615 1631 1605 1624 0 +7.03(+0.43%)
Oct 09, 2015 1637 1647 1610 1617 0 -19.83(-1.21%)
Oct 08, 2015 1620 1641 1607 1637 0 +12.21(+0.75%)
Oct 07, 2015 1613 1633 1598 1625 0 +25.18(+1.57%)
Oct 06, 2015 1597 1610 1586 1600 0 -0.26(-0.02%)
Oct 05, 2015 1580 1608 1569 1600 0 +30.58(+1.95%)
Oct 02, 2015 1556 1573 1513 1569 0 -20.15(-1.27%)
Oct 01, 2015 1593 1602 1566 1589 0 -0.45(-0.03%)
Sep 30, 2015 1590 1600 1570 1590 0 +23.68(+1.51%)
Sep 29, 2015 1567 1580 1552 1566 0 +1.61(+0.10%)
Sep 28, 2015 1583 1593 1559 1565 0 -26.86(-1.69%)
Sep 25, 2015 1597 1610 1582 1592 0 +16.07(+1.02%)
Sep 24, 2015 1555 1580 1548 1575 0 +2.91(+0.19%)
Sep 23, 2015 1568 1590 1560 1573 0 +4.89(+0.31%)
Sep 22, 2015 1565 1586 1555 1568 0 -20.64(-1.30%)
Sep 21, 2015 1579 1604 1572 1588 0 +22.96(+1.47%)
Sep 18, 2015 1585 1595 1554 1565 0 -44.25(-2.75%)
Sep 17, 2015 1645 1663 1600 1610 0 -37.47(-2.27%)
Sep 16, 2015 1655 1660 1624 1647 0 -8.60(-0.52%)
Sep 15, 2015 1641 1663 1637 1656 0 +21.52(+1.32%)
Sep 14, 2015 1623 1648 1615 1634 0 +7.66(+0.47%)
Sep 11, 2015 1616 1632 1607 1626 0 -0.94(-0.06%)
Sep 10, 2015 1600 1639 1598 1627 0 +21.24(+1.32%)
Sep 09, 2015 1641 1649 1602 1606 0 -19.96(-1.23%)
Sep 08, 2015 1610 1632 1595 1626 0 +45.01(+2.85%)
Sep 04, 2015 1581 1581 1581 1581 0 -13.63(-0.85%)
Sep 03, 2015 1585 1614 1575 1595 0 +12.42(+0.78%)
Sep 02, 2015 1580 1589 1549 1582 0 +23.69(+1.52%)
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.