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 31, 2012 1046 1052 1026 1041 0 +4.52(+0.44%)
Jan 30, 2012 1034 1048 1021 1036 0 -7.63(-0.73%)
Jan 27, 2012 1029 1053 1021 1044 0 +5.31(+0.51%)
Jan 26, 2012 1051 1077 1024 1038 0 -29.13(-2.73%)
Jan 25, 2012 1055 1084 1039 1068 0 +4.26(+0.40%)
Jan 24, 2012 1035 1071 1028 1063 0 +13.43(+1.28%)
Jan 23, 2012 1033 1063 1037 1050 0 +0.57(+0.05%)
Jan 20, 2012 1015 1054 1022 1049 0 +10.85(+1.04%)
Jan 19, 2012 1029 1053 1029 1038 0 -0.47(-0.05%)
Jan 18, 2012 1012 1047 1015 1039 0 +8.75(+0.85%)
Jan 17, 2012 1023 1050 1022 1030 0 -2.09(-0.20%)
Jan 13, 2012 1032 1032 1032 0 +0.79(+0.08%)
Jan 12, 2012 1022 1042 1013 1032 0 -3.05(-0.29%)
Jan 11, 2012 1012 1041 1012 1035 0 +5.71(+0.55%)
Jan 10, 2012 1020 1041 1013 1029 0 +16.94(+1.67%)
Jan 09, 2012 986.89 1025 992.48 1012 0 +16.30(+1.64%)
Jan 06, 2012 986.76 1010 979.16 995.61 0 -6.29(-0.63%)
Jan 05, 2012 954.23 1016 963.57 1002 0 +21.39(+2.18%)
Jan 04, 2012 959.88 986.17 957.21 980.51 0 +20.09(+2.09%)
Dec 30, 2011 965.00 975.07 953.05 960.42 0 -11.91(-1.22%)
Dec 29, 2011 953.99 976.73 951.88 972.33 0 +17.67(+1.85%)
Dec 28, 2011 970.08 976.72 944.21 954.66 0 -18.79(-1.93%)
Dec 27, 2011 966.97 982.98 959.33 973.45 0 -0.71(-0.07%)
Dec 23, 2011 974.16 974.16 974.16 0 +24.97(+2.63%)
Dec 21, 2011 930.26 953.12 921.69 949.19 0 +12.76(+1.36%)
Dec 20, 2011 909.73 941.80 908.61 936.42 0 +42.21(+4.72%)
Dec 19, 2011 916.01 928.05 887.64 894.22 0 -22.13(-2.42%)
Dec 16, 2011 911.69 936.23 904.75 916.35 0 +6.70(+0.74%)
Dec 15, 2011 910.83 921.23 896.98 909.65 0 +9.15(+1.02%)
Dec 14, 2011 893.21 917.02 888.35 900.50 0 -6.17(-0.68%)
Dec 13, 2011 921.00 938.65 895.42 906.67 0 -9.94(-1.08%)
Dec 12, 2011 913.07 924.85 902.33 916.61 0 -16.38(-1.76%)
Dec 09, 2011 885.78 938.52 903.30 932.98 0 +30.00(+3.32%)
Dec 08, 2011 910.39 926.67 890.89 902.98 0 -28.68(-3.08%)
Dec 07, 2011 910.41 939.73 900.32 931.66 0 +5.53(+0.60%)
Dec 06, 2011 924.29 943.03 915.91 926.13 0 -12.41(-1.32%)
Dec 05, 2011 924.22 951.25 925.41 938.54 0 +17.81(+1.93%)
Dec 02, 2011 908.56 945.30 911.23 920.73 0 +12.70(+1.40%)
Dec 01, 2011 897.28 922.67 890.21 908.03 0 -11.93(-1.30%)
Nov 30, 2011 865.55 921.52 866.37 919.96 0 +72.75(+8.59%)
Nov 29, 2011 848.32 866.26 834.75 847.21 0 -11.72(-1.36%)
Nov 28, 2011 853.06 872.99 843.71 858.93 0 +24.37(+2.92%)
Nov 25, 2011 810.84 858.46 826.35 834.56 0 -2.61(-0.31%)
Nov 23, 2011 837.18 837.18 837.18 0 -30.70(-3.54%)
Nov 22, 2011 861.34 889.61 859.18 867.88 0 -10.39(-1.18%)
Nov 21, 2011 879.96 897.11 869.61 878.26 0 -26.08(-2.88%)
Nov 18, 2011 891.62 910.13 882.60 904.35 0 +17.36(+1.96%)
Nov 17, 2011 874.94 916.49 878.58 886.99 0 -15.89(-1.76%)
Nov 16, 2011 884.68 931.56 893.44 902.88 0 -9.45(-1.04%)
Nov 15, 2011 883.93 919.92 889.03 912.33 0 +12.36(+1.37%)
Nov 14, 2011 914.99 925.78 892.20 899.97 0 -26.27(-2.84%)
Nov 11, 2011 907.55 941.83 910.75 926.24 0 +15.88(+1.74%)
Nov 10, 2011 897.00 925.75 896.98 910.36 0 +11.89(+1.32%)
Nov 09, 2011 912.23 934.71 894.70 898.47 0 -54.14(-5.68%)
Nov 08, 2011 934.86 961.05 920.52 952.61 0 +24.57(+2.65%)
Nov 07, 2011 902.64 933.25 897.72 928.04 0 +16.37(+1.80%)
Nov 04, 2011 888.76 920.59 892.79 911.67 0 -5.17(-0.56%)
Nov 03, 2011 887.05 926.20 873.29 916.84 0 +25.87(+2.90%)
Nov 02, 2011 854.37 897.21 864.72 890.97 0 +35.15(+4.11%)
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.