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 (%)
Aug 31, 2012 1174 1174 1174 0 -7.28(-0.62%)
Aug 30, 2012 1171 1189 1172 1181 0 -10.62(-0.89%)
Aug 29, 2012 1167 1202 1179 1192 0 +7.31(+0.62%)
Aug 27, 2012 1176 1200 1176 1185 0 -2.23(-0.19%)
Aug 24, 2012 1143 1194 1163 1187 0 +16.19(+1.38%)
Aug 23, 2012 1173 1189 1165 1171 0 -14.23(-1.20%)
Aug 22, 2012 1170 1197 1174 1185 0 -2.50(-0.21%)
Aug 21, 2012 1179 1210 1182 1187 0 -7.15(-0.60%)
Aug 20, 2012 1175 1202 1184 1194 0 -1.29(-0.11%)
Aug 17, 2012 1179 1198 1182 1196 0 +8.07(+0.68%)
Aug 16, 2012 1163 1193 1168 1188 0 +9.98(+0.85%)
Aug 15, 2012 1161 1182 1165 1178 0 +4.78(+0.41%)
Aug 14, 2012 1164 1188 1164 1173 0 +2.34(+0.20%)
Aug 13, 2012 1148 1174 1151 1171 0 +2.09(+0.18%)
Aug 11, 2012 1162 1172 1155 1168 0 +0.00(+0.00%)
Aug 10, 2012 1162 1172 1155 1168 0 -0.55(-0.05%)
Aug 09, 2012 1152 1178 1158 1169 0 -2.48(-0.21%)
Aug 08, 2012 1153 1182 1162 1172 0 -1.18(-0.10%)
Aug 07, 2012 1163 1189 1163 1173 0 +3.94(+0.34%)
Aug 06, 2012 1153 1183 1164 1169 0 +3.15(+0.27%)
Aug 03, 2012 1142 1174 1139 1166 0 +35.08(+3.10%)
Aug 02, 2012 1128 1150 1121 1131 0 -16.16(-1.41%)
Aug 01, 2012 1156 1179 1144 1147 0 -19.97(-1.71%)
Jul 31, 2012 1152 1181 1159 1167 0 -2.36(-0.20%)
Jul 30, 2012 1158 1183 1164 1169 0 -5.54(-0.47%)
Jul 27, 2012 1151 1188 1145 1175 0 +13.21(+1.14%)
Jul 26, 2012 1161 1177 1148 1161 0 +7.08(+0.61%)
Jul 25, 2012 1136 1168 1134 1154 0 +15.23(+1.34%)
Jul 24, 2012 1122 1160 1124 1139 0 +13.05(+1.16%)
Jul 23, 2012 1103 1135 1108 1126 0 -12.93(-1.14%)
Jul 20, 2012 1134 1166 1131 1139 0 -25.86(-2.22%)
Jul 19, 2012 1172 1188 1156 1165 0 -14.59(-1.24%)
Jul 18, 2012 1172 1195 1169 1179 0 -8.08(-0.68%)
Jul 17, 2012 1168 1194 1161 1187 0 +19.91(+1.71%)
Jul 16, 2012 1150 1178 1160 1168 0 -7.30(-0.62%)
Jul 14, 2012 1138 1179 1143 1175 0 +0.00(+0.00%)
Jul 13, 2012 1138 1179 1143 1175 0 +31.97(+2.80%)
Jul 12, 2012 1138 1151 1128 1143 0 -5.02(-0.44%)
Jul 11, 2012 1135 1154 1129 1148 0 +13.95(+1.23%)
Jul 10, 2012 1150 1160 1123 1134 0 -14.56(-1.27%)
Jul 09, 2012 1143 1160 1132 1149 0 -6.71(-0.58%)
Jul 06, 2012 1140 1164 1142 1155 0 -8.50(-0.73%)
Jul 05, 2012 1151 1180 1158 1164 0 -12.66(-1.08%)
Jul 03, 2012 1176 1176 1176 0 +8.33(+0.71%)
Jul 02, 2012 1149 1170 1142 1168 0 +16.69(+1.45%)
Jun 30, 2012 1146 1160 1137 1151 0 -0.97(-0.08%)
Jun 29, 2012 1146 1160 1137 1152 0 +27.13(+2.41%)
Jun 28, 2012 1088 1130 1090 1125 0 +8.73(+0.78%)
Jun 27, 2012 1096 1120 1091 1116 0 +15.74(+1.43%)
Jun 26, 2012 1089 1118 1083 1101 0 +3.78(+0.34%)
Jun 25, 2012 1099 1113 1088 1097 0 -28.59(-2.54%)
Jun 22, 2012 1092 1133 1103 1126 0 +22.75(+2.06%)
Jun 21, 2012 1136 1144 1098 1103 0 -32.77(-2.89%)
Jun 20, 2012 1125 1145 1120 1136 0 -1.16(-0.10%)
Jun 19, 2012 1118 1146 1115 1137 0 +18.73(+1.68%)
Jun 18, 2012 1090 1125 1093 1118 0 +12.10(+1.09%)
Jun 15, 2012 1084 1110 1082 1106 0 +15.62(+1.43%)
Jun 14, 2012 1067 1096 1068 1090 0 +19.95(+1.86%)
Jun 13, 2012 1055 1089 1058 1070 0 -2.06(-0.19%)
Jun 12, 2012 1056 1077 1043 1072 0 +17.85(+1.69%)
Jun 11, 2012 1086 1097 1053 1055 0 -25.78(-2.39%)
Jun 08, 2012 1062 1086 1049 1080 0 +11.76(+1.10%)
Jun 07, 2012 1060 1087 1056 1069 0 +13.09(+1.24%)
Jun 06, 2012 1027 1059 1026 1055 0 +29.25(+2.85%)
Jun 05, 2012 1015 1038 1012 1026 0 +5.15(+0.50%)
Jun 04, 2012 1043 1055 1010 1021 0 -31.22(-2.97%)
Jun 02, 2012 1064 1086 1047 1052 0 +0.00(+0.00%)
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.