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 (%)
Sep 29, 2017 2332 2370 2326 2346 0 +13.61(+0.58%)
Sep 28, 2017 2323 2344 2297 2333 0 +10.45(+0.45%)
Sep 27, 2017 2292 2342 2276 2322 0 +60.42(+2.67%)
Sep 26, 2017 2244 2271 2232 2262 0 +23.88(+1.07%)
Sep 25, 2017 2222 2250 2216 2238 0 +9.32(+0.42%)
Sep 22, 2017 2217 2235 2207 2229 0 +2.68(+0.12%)
Sep 21, 2017 2210 2237 2205 2226 0 +9.51(+0.43%)
Sep 20, 2017 2189 2223 2161 2216 0 +25.40(+1.16%)
Sep 19, 2017 2176 2202 2167 2191 0 +13.68(+0.63%)
Sep 18, 2017 2146 2186 2142 2177 0 +37.36(+1.75%)
Sep 15, 2017 2133 2149 2122 2140 0 +4.50(+0.21%)
Sep 14, 2017 2157 2170 2128 2135 0 -19.61(-0.91%)
Sep 13, 2017 2138 2165 2133 2155 0 +12.03(+0.56%)
Sep 12, 2017 2112 2157 2105 2143 0 +44.27(+2.11%)
Sep 11, 2017 2074 2115 2066 2099 0 +53.70(+2.63%)
Sep 08, 2017 2015 2063 2010 2045 0 +25.45(+1.26%)
Sep 07, 2017 2070 2082 2003 2020 0 -63.31(-3.04%)
Sep 06, 2017 2096 2108 2074 2083 0 -2.39(-0.11%)
Sep 05, 2017 2145 2154 2079 2085 0 -76.86(-3.55%)
Sep 01, 2017 2151 2178 2146 2162 0 +14.48(+0.67%)
Aug 31, 2017 2160 2168 2141 2148 0 -5.24(-0.24%)
Aug 30, 2017 2142 2164 2135 2153 0 +11.31(+0.53%)
Aug 29, 2017 2127 2150 2113 2142 0 -13.96(-0.65%)
Aug 28, 2017 2176 2183 2144 2156 0 -15.37(-0.71%)
Aug 25, 2017 2168 2187 2158 2171 0 +9.43(+0.44%)
Aug 24, 2017 2157 2168 2142 2161 0 +14.51(+0.68%)
Aug 23, 2017 2123 2165 2117 2147 0 +6.58(+0.31%)
Aug 22, 2017 2131 2149 2124 2140 0 +21.16(+1.00%)
Aug 21, 2017 2119 2133 2099 2119 0 -0.10(-0.00%)
Aug 18, 2017 2099 2139 2089 2119 0 +6.87(+0.33%)
Aug 17, 2017 2155 2172 2108 2112 0 -52.34(-2.42%)
Aug 16, 2017 2184 2197 2158 2165 0 -11.78(-0.54%)
Aug 15, 2017 2204 2213 2174 2177 0 -5.60(-0.26%)
Aug 14, 2017 2154 2189 2150 2182 0 +52.12(+2.45%)
Aug 11, 2017 2154 2173 2118 2130 0 -25.24(-1.17%)
Aug 10, 2017 2195 2205 2150 2155 0 -55.88(-2.53%)
Aug 09, 2017 2215 2230 2197 2211 0 -26.41(-1.18%)
Aug 08, 2017 2231 2275 2224 2238 0 +1.11(+0.05%)
Aug 07, 2017 2250 2256 2228 2236 0 -9.63(-0.43%)
Aug 04, 2017 2254 2279 2233 2246 0 +11.91(+0.53%)
Aug 03, 2017 2241 2253 2220 2234 0 -11.38(-0.51%)
Aug 02, 2017 2244 2259 2220 2246 0 +7.61(+0.34%)
Aug 01, 2017 2237 2248 2216 2238 0 +14.54(+0.65%)
Jul 31, 2017 2215 2238 2204 2223 0 +17.74(+0.80%)
Jul 28, 2017 2227 2238 2188 2206 0 -34.62(-1.55%)
Jul 27, 2017 2243 2260 2221 2240 0 +1.26(+0.06%)
Jul 26, 2017 2288 2293 2231 2239 0 -39.95(-1.75%)
Jul 25, 2017 2273 2299 2260 2279 0 +37.04(+1.65%)
Jul 24, 2017 2223 2252 2215 2242 0 +22.09(+1.00%)
Jul 21, 2017 2244 2257 2202 2220 0 -21.98(-0.98%)
Jul 20, 2017 2250 2266 2223 2242 0 -7.90(-0.35%)
Jul 19, 2017 2266 2285 2232 2250 0 -13.48(-0.60%)
Jul 18, 2017 2256 2277 2241 2263 0 -10.27(-0.45%)
Jul 17, 2017 2271 2286 2251 2273 0 -0.30(-0.01%)
Jul 14, 2017 2252 2288 2234 2274 0 -4.30(-0.19%)
Jul 13, 2017 2269 2288 2253 2278 0 +13.46(+0.59%)
Jul 12, 2017 2266 2286 2243 2265 0 -6.48(-0.29%)
Jul 11, 2017 2276 2287 2251 2271 0 -2.68(-0.12%)
Jul 10, 2017 2277 2296 2258 2274 0 -9.12(-0.40%)
Jul 07, 2017 2289 2299 2257 2283 0 +6.90(+0.30%)
Jul 06, 2017 2294 2314 2268 2276 0 -22.62(-0.98%)
Jul 05, 2017 2307 2316 2268 2299 0 -5.66(-0.25%)
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.