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 29, 2017 2449 2449 2449 2449 0 -23.86(-0.96%)
Dec 28, 2017 2472 2483 2452 2473 0 +11.46(+0.47%)
Dec 27, 2017 2477 2479 2453 2461 0 -14.02(-0.57%)
Dec 26, 2017 2497 2513 2464 2475 0 -24.82(-0.99%)
Dec 22, 2017 2511 2515 2480 2500 0 -5.45(-0.22%)
Dec 21, 2017 2494 2519 2483 2506 0 +32.21(+1.30%)
Dec 20, 2017 2504 2516 2450 2474 0 -10.17(-0.41%)
Dec 19, 2017 2500 2512 2469 2484 0 -7.01(-0.28%)
Dec 18, 2017 2475 2505 2468 2491 0 +34.57(+1.41%)
Dec 15, 2017 2412 2485 2406 2456 0 +53.13(+2.21%)
Dec 14, 2017 2433 2449 2388 2403 0 -26.01(-1.07%)
Dec 13, 2017 2442 2470 2419 2429 0 -13.66(-0.56%)
Dec 12, 2017 2435 2457 2411 2443 0 +29.33(+1.22%)
Dec 11, 2017 2436 2450 2404 2413 0 -25.55(-1.05%)
Dec 08, 2017 2452 2460 2420 2439 0 -0.88(-0.04%)
Dec 07, 2017 2412 2456 2400 2440 0 +17.23(+0.71%)
Dec 06, 2017 2430 2454 2413 2423 0 -12.37(-0.51%)
Dec 05, 2017 2476 2493 2422 2435 0 -36.45(-1.47%)
Dec 04, 2017 2486 2509 2459 2471 0 +29.98(+1.23%)
Dec 01, 2017 2440 2459 2373 2441 0 +1.02(+0.04%)
Nov 30, 2017 2478 2503 2432 2440 0 -23.47(-0.95%)
Nov 29, 2017 2397 2474 2392 2464 0 +86.07(+3.62%)
Nov 28, 2017 2312 2381 2301 2378 0 +74.82(+3.25%)
Nov 27, 2017 2301 2318 2289 2303 0 +2.36(+0.10%)
Nov 24, 2017 2318 2324 2294 2301 0 -8.26(-0.36%)
Nov 22, 2017 2323 2333 2302 2309 0 -8.31(-0.36%)
Nov 21, 2017 2331 2338 2306 2317 0 -7.53(-0.32%)
Nov 20, 2017 2312 2331 2296 2325 0 +15.58(+0.67%)
Nov 17, 2017 2281 2320 2269 2309 0 +13.59(+0.59%)
Nov 16, 2017 2319 2326 2288 2295 0 -4.18(-0.18%)
Nov 15, 2017 2273 2317 2257 2300 0 +5.71(+0.25%)
Nov 14, 2017 2263 2303 2259 2294 0 +19.30(+0.85%)
Nov 13, 2017 2226 2282 2214 2275 0 +34.84(+1.56%)
Nov 10, 2017 2253 2269 2233 2240 0 -4.48(-0.20%)
Nov 09, 2017 2249 2276 2221 2244 0 -19.46(-0.86%)
Nov 08, 2017 2273 2284 2238 2264 0 -15.56(-0.68%)
Nov 07, 2017 2343 2354 2272 2279 0 -63.61(-2.71%)
Nov 06, 2017 2339 2357 2328 2343 0 -1.29(-0.06%)
Nov 03, 2017 2333 2357 2319 2344 0 +3.66(+0.16%)
Nov 02, 2017 2313 2351 2291 2341 0 +21.19(+0.91%)
Nov 01, 2017 2337 2360 2309 2319 0 -4.75(-0.20%)
Oct 31, 2017 2331 2352 2315 2324 0 -6.27(-0.27%)
Oct 30, 2017 2355 2368 2320 2330 0 -41.91(-1.77%)
Oct 27, 2017 2367 2388 2355 2372 0 -0.98(-0.04%)
Oct 26, 2017 2349 2383 2342 2373 0 +28.06(+1.20%)
Oct 25, 2017 2353 2377 2319 2345 0 -0.65(-0.03%)
Oct 24, 2017 2323 2361 2309 2346 0 +30.04(+1.30%)
Oct 23, 2017 2345 2354 2304 2316 0 -31.57(-1.34%)
Oct 20, 2017 2351 2364 2320 2347 0 +17.48(+0.75%)
Oct 19, 2017 2301 2342 2283 2330 0 +10.44(+0.45%)
Oct 18, 2017 2308 2335 2291 2319 0 +22.59(+0.98%)
Oct 17, 2017 2328 2336 2291 2297 0 -29.57(-1.27%)
Oct 16, 2017 2311 2339 2306 2326 0 +21.24(+0.92%)
Oct 13, 2017 2311 2331 2281 2305 0 -11.23(-0.48%)
Oct 12, 2017 2340 2348 2310 2316 0 -21.45(-0.92%)
Oct 11, 2017 2347 2362 2322 2338 0 -20.58(-0.87%)
Oct 10, 2017 2340 2362 2331 2358 0 +23.46(+1.00%)
Oct 09, 2017 2355 2361 2327 2335 0 -14.08(-0.60%)
Oct 06, 2017 2365 2380 2337 2349 0 -6.31(-0.27%)
Oct 05, 2017 2335 2365 2320 2355 0 +25.18(+1.08%)
Oct 04, 2017 2348 2356 2323 2330 0 -21.33(-0.91%)
Oct 03, 2017 2366 2370 2330 2352 0 -7.91(-0.34%)
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.