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 29, 2014 1587 1587 1587 0 +9.08(+0.58%)
Aug 28, 2014 1575 1589 1569 1578 0 -9.87(-0.62%)
Aug 27, 2014 1595 1604 1582 1587 0 -12.78(-0.80%)
Aug 26, 2014 1582 1605 1585 1600 0 +10.45(+0.66%)
Aug 25, 2014 1582 1597 1576 1590 0 +11.14(+0.71%)
Aug 22, 2014 1567 1595 1568 1579 0 -1.50(-0.09%)
Aug 21, 2014 1553 1588 1548 1580 0 +22.03(+1.41%)
Aug 20, 2014 1548 1565 1545 1558 0 +2.03(+0.13%)
Aug 19, 2014 1555 1573 1551 1556 0 -5.69(-0.36%)
Aug 18, 2014 1539 1572 1543 1562 0 +25.68(+1.67%)
Aug 15, 2014 1549 1569 1525 1536 0 -15.46(-1.00%)
Aug 14, 2014 1548 1566 1545 1552 0 -1.65(-0.11%)
Aug 13, 2014 1536 1560 1538 1553 0 +16.40(+1.07%)
Aug 12, 2014 1536 1550 1529 1537 0 -2.99(-0.19%)
Aug 11, 2014 1545 1555 1531 1540 0 -0.33(-0.02%)
Aug 08, 2014 1534 1545 1525 1540 0 +6.98(+0.46%)
Aug 07, 2014 1553 1557 1524 1533 0 -17.25(-1.11%)
Aug 06, 2014 1537 1567 1535 1550 0 +5.06(+0.33%)
Aug 05, 2014 1540 1563 1535 1545 0 -4.68(-0.30%)
Aug 04, 2014 1553 1567 1530 1550 0 -2.90(-0.19%)
Aug 01, 2014 1558 1581 1537 1553 0 -19.61(-1.25%)
Jul 31, 2014 1587 1600 1567 1572 0 -8.42(-0.53%)
Jul 23, 2014 1574 1593 1567 1581 0 +3.35(+0.21%)
Jul 22, 2014 1596 1607 1562 1578 0 -14.90(-0.94%)
Jul 21, 2014 1592 1602 1578 1592 0 -9.45(-0.59%)
Jul 18, 2014 1586 1614 1582 1602 0 +15.47(+0.98%)
Jul 17, 2014 1622 1634 1581 1586 0 -47.73(-2.92%)
Jul 16, 2014 1657 1663 1628 1634 0 -17.92(-1.08%)
Jul 15, 2014 1636 1662 1634 1652 0 +16.49(+1.01%)
Jul 14, 2014 1642 1655 1631 1636 0 +1.51(+0.09%)
Jul 11, 2014 1619 1645 1616 1634 0 +1.67(+0.10%)
Jul 10, 2014 1619 1646 1613 1632 0 -15.01(-0.91%)
Jul 09, 2014 1644 1661 1641 1647 0 +4.52(+0.28%)
Jul 08, 2014 1662 1670 1638 1643 0 -26.44(-1.58%)
Jul 07, 2014 1676 1683 1665 1669 0 -18.28(-1.08%)
Jul 03, 2014 1688 1688 1688 0 +26.95(+1.62%)
Jul 02, 2014 1672 1686 1657 1661 0 -16.39(-0.98%)
Jul 01, 2014 1660 1697 1659 1677 0 +20.65(+1.25%)
Jun 30, 2014 1648 1668 1641 1656 0 -2.45(-0.15%)
Jun 27, 2014 1640 1669 1641 1659 0 +4.90(+0.30%)
Jun 26, 2014 1650 1658 1629 1654 0 +0.24(+0.01%)
Jun 25, 2014 1625 1658 1613 1654 0 +13.66(+0.83%)
Jun 24, 2014 1640 1672 1637 1640 0 -72.08(-4.21%)
Jun 23, 2014 1715 1726 1703 1712 0 -7.58(-0.44%)
Jun 20, 2014 1715 1733 1704 1720 0 +8.30(+0.48%)
Jun 19, 2014 1705 1724 1696 1711 0 -4.77(-0.28%)
Jun 18, 2014 1708 1724 1697 1716 0 +4.77(+0.28%)
Jun 17, 2014 1678 1728 1681 1711 0 +24.26(+1.44%)
Jun 16, 2014 1687 1700 1673 1687 0 -8.66(-0.51%)
Jun 13, 2014 1689 1714 1682 1696 0 +2.38(+0.14%)
Jun 12, 2014 1695 1712 1680 1693 0 -9.29(-0.55%)
Jun 11, 2014 1706 1717 1693 1703 0 -16.92(-0.98%)
Jun 10, 2014 1723 1730 1699 1720 0 +23.06(+1.36%)
Jun 06, 2014 1690 1706 1679 1697 0 +11.63(+0.69%)
Jun 05, 2014 1659 1689 1644 1685 0 +29.83(+1.80%)
Jun 04, 2014 1647 1666 1640 1655 0 +2.02(+0.12%)
Jun 03, 2014 1635 1668 1632 1653 0 +2.47(+0.15%)
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.