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, 2015 1588 1604 1575 1599 0 +4.07(+0.26%)
Mar 30, 2015 1579 1606 1577 1595 0 +25.55(+1.63%)
Mar 27, 2015 1576 1581 1554 1570 0 -5.02(-0.32%)
Mar 26, 2015 1566 1582 1550 1575 0 +7.86(+0.50%)
Mar 25, 2015 1585 1600 1564 1567 0 -28.57(-1.79%)
Mar 24, 2015 1607 1612 1588 1596 0 -11.94(-0.74%)
Mar 23, 2015 1616 1626 1594 1607 0 -11.03(-0.68%)
Mar 20, 2015 1601 1623 1589 1618 0 +26.96(+1.69%)
Mar 19, 2015 1607 1613 1565 1592 0 -18.63(-1.16%)
Mar 18, 2015 1630 1649 1594 1610 0 -23.67(-1.45%)
Mar 17, 2015 1622 1637 1607 1634 0 +5.44(+0.33%)
Mar 16, 2015 1639 1647 1616 1628 0 -6.74(-0.41%)
Mar 13, 2015 1638 1645 1614 1635 0 -4.73(-0.29%)
Mar 12, 2015 1621 1647 1611 1640 0 +47.14(+2.96%)
Mar 11, 2015 1584 1598 1576 1593 0 +10.09(+0.64%)
Mar 10, 2015 1597 1601 1580 1583 0 -30.44(-1.89%)
Mar 09, 2015 1602 1624 1598 1613 0 +10.22(+0.64%)
Mar 06, 2015 1594 1635 1587 1603 0 +8.85(+0.56%)
Mar 05, 2015 1578 1599 1560 1594 0 +16.15(+1.02%)
Mar 04, 2015 1578 1589 1576 1578 0 -9.72(-0.61%)
Mar 03, 2015 1588 1590 1583 1588 0 -10.34(-0.65%)
Mar 02, 2015 1585 1604 1575 1598 0 +13.31(+0.84%)
Feb 27, 2015 1587 1598 1578 1585 0 -6.53(-0.41%)
Feb 26, 2015 1591 1596 1582 1591 0 +6.51(+0.41%)
Feb 25, 2015 1590 1597 1577 1585 0 -6.42(-0.40%)
Feb 24, 2015 1578 1604 1573 1591 0 +15.13(+0.96%)
Feb 23, 2015 1575 1582 1558 1576 0 -7.70(-0.49%)
Feb 20, 2015 1566 1587 1545 1584 0 +14.55(+0.93%)
Feb 19, 2015 1561 1578 1545 1569 0 +1.02(+0.07%)
Feb 18, 2015 1594 1596 1561 1568 0 -30.75(-1.92%)
Feb 17, 2015 1577 1602 1565 1599 0 +20.01(+1.27%)
Feb 13, 2015 1579 1579 1579 1579 0 +2.30(+0.15%)
Feb 12, 2015 1554 1582 1545 1576 0 +35.24(+2.29%)
Feb 11, 2015 1546 1559 1529 1541 0 -8.63(-0.56%)
Feb 10, 2015 1559 1566 1530 1550 0 +2.95(+0.19%)
Feb 09, 2015 1557 1567 1536 1547 0 -25.18(-1.60%)
Feb 06, 2015 1556 1591 1549 1572 0 +39.93(+2.61%)
Feb 05, 2015 1508 1537 1505 1532 0 +31.69(+2.11%)
Feb 04, 2015 1505 1522 1496 1500 0 -11.06(-0.73%)
Feb 03, 2015 1487 1520 1484 1512 0 +31.24(+2.11%)
Feb 02, 2015 1449 1485 1437 1480 0 +43.00(+2.99%)
Jan 30, 2015 1441 1468 1431 1437 0 -22.54(-1.54%)
Jan 29, 2015 1443 1466 1431 1460 0 +18.87(+1.31%)
Jan 28, 2015 1488 1493 1436 1441 0 -39.70(-2.68%)
Jan 27, 2015 1480 1498 1467 1481 0 -17.34(-1.16%)
Jan 26, 2015 1484 1506 1471 1498 0 +12.17(+0.82%)
Jan 23, 2015 1506 1520 1480 1486 0 -24.10(-1.60%)
Jan 22, 2015 1487 1519 1479 1510 0 +69.07(+4.79%)
Jan 21, 2015 1450 1463 1432 1441 0 -5.34(-0.37%)
Jan 20, 2015 1461 1480 1428 1446 0 -27.69(-1.88%)
Jan 16, 2015 1449 1483 1440 1474 0 +23.34(+1.61%)
Jan 15, 2015 1451 1469 1440 1451 0 -23.62(-1.60%)
Jan 14, 2015 1479 1492 1455 1474 0 -25.12(-1.68%)
Jan 13, 2015 1499 1499 1499 1499 0 -11.24(-0.74%)
Jan 12, 2015 1536 1542 1503 1511 0 -25.89(-1.69%)
Jan 09, 2015 1585 1587 1530 1536 0 -47.98(-3.03%)
Jan 08, 2015 1570 1589 1560 1584 0 +29.76(+1.91%)
Jan 07, 2015 1563 1571 1536 1555 0 +6.50(+0.42%)
Jan 06, 2015 1591 1601 1540 1548 0 -44.36(-2.79%)
Jan 05, 2015 1632 1638 1586 1592 0 -49.98(-3.04%)
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.