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 (%)
Jan 30, 2009 1047 1075 982.48 993.93 0 -48.46(-4.65%)
Jan 29, 2009 1087 1106 1032 1042 0 -65.09(-5.88%)
Jan 28, 2009 1076 1132 1051 1107 0 +81.36(+7.93%)
Jan 27, 2009 1030 1066 994.32 1026 0 +14.63(+1.45%)
Jan 26, 2009 1070 1090 987.08 1011 0 -42.02(-3.99%)
Jan 23, 2009 974.73 1069 942.13 1054 0 +55.13(+5.52%)
Jan 22, 2009 1055 1075 975.19 998.38 0 -71.15(-6.65%)
Jan 21, 2009 1019 1086 969.82 1070 0 +70.86(+7.10%)
Jan 20, 2009 1119 1139 994.23 998.67 0 -147.38(-12.86%)
Jan 19, 2009 1161 1197 1094 1146 0 +0.00(+0.00%)
Jan 16, 2009 1161 1197 1094 1146 0 +15.07(+1.33%)
Jan 15, 2009 1185 1205 1090 1131 0 -53.60(-4.52%)
Jan 14, 2009 1211 1245 1168 1185 0 -67.15(-5.36%)
Jan 13, 2009 1227 1268 1198 1252 0 +21.31(+1.73%)
Jan 12, 2009 1274 1291 1218 1230 0 -40.93(-3.22%)
Jan 09, 2009 1357 1370 1262 1271 0 -76.50(-5.68%)
Jan 08, 2009 1349 1380 1324 1348 0 -2.82(-0.21%)
Jan 07, 2009 1411 1424 1338 1351 0 -90.62(-6.29%)
Jan 06, 2009 1438 1462 1401 1441 0 +15.39(+1.08%)
Jan 05, 2009 1442 1478 1394 1426 0 -22.35(-1.54%)
Jan 02, 2009 1426 1470 1388 1448 0 +36.40(+2.58%)
Jan 01, 2009 1370 1426 1336 1412 0 +0.00(+0.00%)
Dec 31, 2008 1370 1426 1336 1412 0 +41.35(+3.02%)
Dec 30, 2008 1347 1388 1319 1370 0 +31.95(+2.39%)
Dec 29, 2008 1360 1376 1313 1339 0 -21.15(-1.56%)
Dec 26, 2008 1361 1381 1325 1360 0 +2.75(+0.20%)
Dec 25, 2008 1344 1374 1323 1357 0 +0.00(+0.00%)
Dec 24, 2008 1344 1374 1323 1357 0 +14.63(+1.09%)
Dec 23, 2008 1367 1393 1320 1342 0 -12.32(-0.91%)
Dec 22, 2008 1369 1394 1324 1355 0 -7.13(-0.52%)
Dec 19, 2008 1405 1439 1340 1362 0 -11.84(-0.86%)
Dec 18, 2008 1398 1433 1348 1374 0 -20.01(-1.44%)
Dec 17, 2008 1368 1424 1340 1394 0 -0.16(-0.01%)
Dec 16, 2008 1328 1404 1307 1394 0 +84.66(+6.47%)
Dec 15, 2008 1366 1372 1275 1309 0 -53.43(-3.92%)
Dec 12, 2008 1268 1374 1255 1363 0 +67.98(+5.25%)
Dec 11, 2008 1360 1393 1284 1295 0 -85.07(-6.17%)
Dec 10, 2008 1406 1432 1341 1380 0 -5.21(-0.38%)
Dec 09, 2008 1453 1487 1369 1385 0 -92.86(-6.28%)
Dec 08, 2008 1481 1513 1414 1478 0 +25.91(+1.78%)
Dec 05, 2008 1376 1471 1329 1452 0 +44.84(+3.19%)
Dec 04, 2008 1409 1501 1373 1407 0 -38.71(-2.68%)
Dec 03, 2008 1365 1466 1310 1446 0 +61.96(+4.48%)
Dec 02, 2008 1314 1403 1267 1384 0 +108.13(+8.48%)
Dec 01, 2008 1462 1484 1262 1276 0 -225.64(-15.03%)
Nov 28, 2008 1461 1515 1441 1501 0 +25.59(+1.73%)
Nov 27, 2008 1395 1486 1367 1476 0 +0.00(+0.00%)
Nov 26, 2008 1395 1486 1367 1476 0 +46.01(+3.22%)
Nov 25, 2008 1452 1477 1343 1430 0 +5.24(+0.37%)
Nov 24, 2008 1331 1443 1256 1424 0 +154.39(+12.16%)
Nov 21, 2008 1262 1309 1139 1270 0 +50.71(+4.16%)
Nov 20, 2008 1300 1352 1195 1219 0 -91.94(-7.01%)
Nov 19, 2008 1397 1442 1304 1311 0 -105.22(-7.43%)
Nov 18, 2008 1387 1453 1331 1416 0 +40.56(+2.95%)
Nov 17, 2008 1416 1454 1356 1376 0 -50.24(-3.52%)
Nov 14, 2008 1482 1541 1414 1426 0 -92.45(-6.09%)
Nov 13, 2008 1414 1529 1324 1519 0 +115.01(+8.19%)
Nov 12, 2008 1481 1523 1392 1404 0 -93.72(-6.26%)
Nov 11, 2008 1513 1566 1471 1497 0 -33.76(-2.21%)
Nov 10, 2008 1601 1623 1504 1531 0 -41.87(-2.66%)
Nov 07, 2008 1558 1593 1506 1573 0 +37.45(+2.44%)
Nov 06, 2008 1594 1657 1519 1535 0 -69.21(-4.31%)
Nov 05, 2008 1734 1757 1588 1605 0 -130.18(-7.50%)
Nov 04, 2008 1701 1759 1656 1735 0 +59.69(+3.56%)
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.