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 (%)
May 31, 2013 1450 1462 1426 1428 0 -28.32(-1.94%)
May 30, 2013 1436 1468 1438 1457 0 +15.33(+1.06%)
May 29, 2013 1428 1455 1427 1441 0 -6.22(-0.43%)
May 28, 2013 1433 1463 1435 1447 0 +20.94(+1.47%)
May 24, 2013 1427 1427 1427 0 +9.97(+0.70%)
May 23, 2013 1407 1427 1390 1417 0 -5.35(-0.38%)
May 22, 2013 1432 1468 1414 1422 0 -21.17(-1.47%)
May 21, 2013 1442 1454 1435 1443 0 -1.54(-0.11%)
May 20, 2013 1418 1451 1423 1445 0 +16.59(+1.16%)
May 17, 2013 1419 1434 1413 1428 0 +15.48(+1.10%)
May 16, 2013 29867 1435 1403 1413 0 -11.94(-0.84%)
May 15, 2013 1392 1433 1402 1424 0 +34.48(+2.48%)
May 13, 2013 1386 1399 1377 1390 0 +5.07(+0.37%)
May 10, 2013 1372 1394 1371 1385 0 +3.79(+0.27%)
May 09, 2013 1376 1395 1375 1381 0 -4.64(-0.33%)
May 08, 2013 1363 1391 1369 1386 0 +6.13(+0.44%)
May 07, 2013 1363 1386 1358 1380 0 +15.09(+1.11%)
May 06, 2013 1342 1368 1343 1365 0 +16.36(+1.21%)
May 03, 2013 1335 1354 1329 1348 0 +20.15(+1.52%)
May 02, 2013 1313 1341 1313 1328 0 +10.24(+0.78%)
May 01, 2013 1324 1344 1314 1318 0 -22.47(-1.68%)
Apr 30, 2013 1329 1345 1323 1340 0 +4.87(+0.36%)
Apr 29, 2013 1324 1342 1325 1335 0 +7.17(+0.54%)
Apr 26, 2013 1329 1338 1313 1328 0 -14.25(-1.06%)
Apr 25, 2013 1338 1356 1331 1342 0 +8.09(+0.61%)
Apr 24, 2013 1315 1339 1305 1334 0 +21.49(+1.64%)
Apr 23, 2013 1298 1323 1290 1313 0 +33.39(+2.61%)
Apr 22, 2013 1290 1296 1264 1280 0 -6.58(-0.51%)
Apr 19, 2013 1262 1292 1259 1286 0 +16.85(+1.33%)
Apr 18, 2013 1269 1291 1260 1269 0 -13.13(-1.02%)
Apr 17, 2013 1282 1301 1269 1282 0 -21.80(-1.67%)
Apr 16, 2013 1289 1308 1285 1304 0 +24.83(+1.94%)
Apr 15, 2013 1315 1324 1276 1279 0 -43.90(-3.32%)
Apr 12, 2013 1312 1340 1316 1323 0 -14.06(-1.05%)
Apr 11, 2013 1340 1347 1327 1337 0 -6.45(-0.48%)
Apr 10, 2013 1318 1349 1324 1344 0 +20.37(+1.54%)
Apr 09, 2013 1318 1336 1312 1323 0 -3.22(-0.24%)
Apr 08, 2013 1304 1329 1300 1327 0 +7.80(+0.59%)
Apr 05, 2013 1286 1325 1291 1319 0 -0.87(-0.07%)
Apr 04, 2013 1302 1324 1301 1320 0 +12.31(+0.94%)
Apr 03, 2013 1315 1335 1300 1307 0 -25.28(-1.90%)
Apr 02, 2013 1341 1350 1325 1333 0 -3.34(-0.25%)
Apr 01, 2013 1351 1365 1325 1336 0 -24.45(-1.80%)
Mar 28, 2013 1360 1360 1360 0 -3.23(-0.24%)
Mar 27, 2013 1354 1369 1348 1364 0 -8.91(-0.65%)
Mar 26, 2013 1371 1379 1359 1373 0 +4.58(+0.33%)
Mar 25, 2013 1362 1377 1353 1368 0 +7.63(+0.56%)
Mar 22, 2013 1355 1370 1351 1360 0 +3.56(+0.26%)
Mar 21, 2013 1359 1374 1351 1357 0 -17.86(-1.30%)
Mar 20, 2013 1357 1380 1360 1375 0 +13.65(+1.00%)
Mar 19, 2013 1350 1370 1349 1361 0 +4.72(+0.35%)
Mar 18, 2013 1345 1369 1346 1356 0 -12.96(-0.95%)
Mar 15, 2013 1361 1378 1357 1369 0 +5.47(+0.40%)
Mar 14, 2013 1349 1368 1345 1364 0 +9.31(+0.69%)
Mar 13, 2013 1342 1359 1332 1354 0 +12.11(+0.90%)
Mar 12, 2013 1349 1362 1338 1342 0 -17.15(-1.26%)
Mar 11, 2013 1333 1366 1342 1360 0 +10.08(+0.75%)
Mar 08, 2013 1358 1372 1335 1349 0 -3.23(-0.24%)
Mar 07, 2013 1324 1357 1330 1353 0 +21.78(+1.64%)
Mar 06, 2013 1314 1346 1320 1331 0 +11.29(+0.86%)
Mar 05, 2013 1315 1332 1310 1320 0 +9.88(+0.75%)
Mar 04, 2013 1284 1316 1285 1310 0 +13.44(+1.04%)
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.