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, 2020 1274 1301 1220 1249 0 -40.32(-3.13%)
Mar 30, 2020 1278 1309 1232 1289 0 +1.87(+0.15%)
Mar 27, 2020 1258 1341 1239 1287 0 -44.28(-3.33%)
Mar 26, 2020 1218 1352 1206 1331 0 +127.44(+10.59%)
Mar 25, 2020 1224 1279 1148 1204 0 +0.14(+0.01%)
Mar 24, 2020 1135 1223 1113 1204 0 +138.15(+12.96%)
Mar 23, 2020 1137 1166 1027 1066 0 -81.17(-7.08%)
Mar 20, 2020 1215 1266 1112 1147 0 -58.79(-4.88%)
Mar 19, 2020 1059 1235 1005 1206 0 +131.65(+12.26%)
Mar 18, 2020 1201 1259 1027 1074 0 -205.51(-16.06%)
Mar 17, 2020 1218 1323 1156 1279 0 +84.76(+7.09%)
Mar 16, 2020 1211 1322 1160 1195 0 -204.87(-14.64%)
Mar 13, 2020 1392 1444 1299 1400 0 +114.36(+8.90%)
Mar 12, 2020 1306 1412 1234 1285 0 -137.14(-9.64%)
Mar 11, 2020 1477 1501 1394 1422 0 -105.12(-6.88%)
Mar 10, 2020 1490 1545 1410 1527 0 +109.46(+7.72%)
Mar 09, 2020 1550 1615 1395 1418 0 -320.24(-18.42%)
Mar 06, 2020 1738 1800 1700 1738 0 -84.58(-4.64%)
Mar 05, 2020 1835 1863 1801 1823 0 -87.84(-4.60%)
Mar 04, 2020 1885 1918 1838 1911 0 +47.33(+2.54%)
Mar 03, 2020 1919 1952 1844 1863 0 -60.96(-3.17%)
Mar 02, 2020 1821 1927 1800 1924 0 +108.26(+5.96%)
Feb 28, 2020 1820 1863 1776 1816 0 -56.75(-3.03%)
Feb 27, 2020 1915 1961 1861 1873 0 -89.53(-4.56%)
Feb 26, 2020 2011 2029 1955 1962 0 -31.04(-1.56%)
Feb 25, 2020 2095 2099 1984 1993 0 -101.94(-4.87%)
Feb 24, 2020 2092 2114 2078 2095 0 -68.12(-3.15%)
Feb 21, 2020 2172 2178 2144 2163 0 -20.32(-0.93%)
Feb 20, 2020 2156 2200 2154 2184 0 +19.91(+0.92%)
Feb 19, 2020 2162 2176 2153 2164 0 +11.44(+0.53%)
Feb 18, 2020 2169 2182 2133 2152 0 -29.36(-1.35%)
Feb 14, 2020 2198 2205 2171 2182 0 -22.35(-1.01%)
Feb 13, 2020 2180 2207 2173 2204 0 +14.52(+0.66%)
Feb 12, 2020 2201 2215 2177 2190 0 +5.52(+0.25%)
Feb 11, 2020 2179 2207 2173 2184 0 +13.26(+0.61%)
Feb 10, 2020 2164 2174 2152 2171 0 -2.63(-0.12%)
Feb 07, 2020 2175 2188 2160 2173 0 -16.15(-0.74%)
Feb 06, 2020 2230 2235 2184 2190 0 -23.60(-1.07%)
Feb 05, 2020 2193 2224 2186 2213 0 +48.35(+2.23%)
Feb 04, 2020 2167 2186 2146 2165 0 +29.98(+1.40%)
Feb 03, 2020 2119 2149 2114 2135 0 +32.89(+1.56%)
Jan 31, 2020 2107 2124 2085 2102 0 -28.64(-1.34%)
Jan 30, 2020 2089 2139 2075 2131 0 +22.73(+1.08%)
Jan 29, 2020 2130 2146 2101 2108 0 -22.48(-1.06%)
Jan 28, 2020 2138 2156 2119 2130 0 +6.88(+0.32%)
Jan 27, 2020 2115 2142 2106 2123 0 -31.95(-1.48%)
Jan 24, 2020 2204 2211 2135 2155 0 -51.11(-2.32%)
Jan 23, 2020 2207 2219 2179 2207 0 -8.61(-0.39%)
Jan 22, 2020 2217 2229 2196 2215 0 -0.21(-0.01%)
Jan 21, 2020 2234 2248 2205 2215 0 -29.72(-1.32%)
Jan 17, 2020 2262 2276 2218 2245 0 -2.20(-0.10%)
Jan 16, 2020 2218 2252 2212 2247 0 +40.19(+1.82%)
Jan 15, 2020 2211 2227 2190 2207 0 -22.30(-1.00%)
Jan 14, 2020 2218 2242 2208 2229 0 +9.29(+0.42%)
Jan 13, 2020 2211 2223 2197 2220 0 +15.04(+0.68%)
Jan 10, 2020 2223 2229 2196 2205 0 -18.72(-0.84%)
Jan 09, 2020 2231 2234 2212 2224 0 +8.05(+0.36%)
Jan 08, 2020 2204 2230 2200 2216 0 +12.79(+0.58%)
Jan 07, 2020 2218 2225 2192 2203 0 -24.15(-1.08%)
Jan 06, 2020 2223 2232 2205 2227 0 -19.99(-0.89%)
Jan 03, 2020 2244 2259 2224 2247 0 -30.77(-1.35%)
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.