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 (%)
Oct 30, 2015 1686 1696 1634 1650 0 -41.05(-2.43%)
Oct 29, 2015 1696 1717 1684 1691 0 -6.13(-0.36%)
Oct 28, 2015 1633 1701 1631 1697 0 +66.61(+4.09%)
Oct 27, 2015 1637 1652 1617 1630 0 -15.92(-0.97%)
Oct 26, 2015 1657 1669 1631 1646 0 -13.01(-0.78%)
Oct 23, 2015 1641 1667 1626 1659 0 +29.54(+1.81%)
Oct 22, 2015 1611 1649 1605 1630 0 +29.97(+1.87%)
Oct 21, 2015 1626 1646 1598 1600 0 -31.34(-1.92%)
Oct 20, 2015 1611 1641 1599 1631 0 +33.45(+2.09%)
Oct 19, 2015 1595 1619 1586 1598 0 -3.14(-0.20%)
Oct 16, 2015 1592 1619 1568 1601 0 -6.65(-0.41%)
Oct 15, 2015 1581 1611 1569 1607 0 +37.25(+2.37%)
Oct 14, 2015 1609 1612 1561 1570 0 -39.21(-2.44%)
Oct 13, 2015 1620 1634 1607 1609 0 -14.87(-0.92%)
Oct 12, 2015 1615 1631 1605 1624 0 +7.03(+0.43%)
Oct 09, 2015 1637 1647 1610 1617 0 -19.83(-1.21%)
Oct 08, 2015 1620 1641 1607 1637 0 +12.21(+0.75%)
Oct 07, 2015 1613 1633 1598 1625 0 +25.18(+1.57%)
Oct 06, 2015 1597 1610 1586 1600 0 -0.26(-0.02%)
Oct 05, 2015 1580 1608 1569 1600 0 +30.58(+1.95%)
Oct 02, 2015 1556 1573 1513 1569 0 -20.15(-1.27%)
Oct 01, 2015 1593 1602 1566 1589 0 -0.45(-0.03%)
Sep 30, 2015 1590 1600 1570 1590 0 +23.68(+1.51%)
Sep 29, 2015 1567 1580 1552 1566 0 +1.61(+0.10%)
Sep 28, 2015 1583 1593 1559 1565 0 -26.86(-1.69%)
Sep 25, 2015 1597 1610 1582 1592 0 +16.07(+1.02%)
Sep 24, 2015 1555 1580 1548 1575 0 +2.91(+0.19%)
Sep 23, 2015 1568 1590 1560 1573 0 +4.89(+0.31%)
Sep 22, 2015 1565 1586 1555 1568 0 -20.64(-1.30%)
Sep 21, 2015 1579 1604 1572 1588 0 +22.96(+1.47%)
Sep 18, 2015 1585 1595 1554 1565 0 -44.25(-2.75%)
Sep 17, 2015 1645 1663 1600 1610 0 -37.47(-2.27%)
Sep 16, 2015 1655 1660 1624 1647 0 -8.60(-0.52%)
Sep 15, 2015 1641 1663 1637 1656 0 +21.52(+1.32%)
Sep 14, 2015 1623 1648 1615 1634 0 +7.66(+0.47%)
Sep 11, 2015 1616 1632 1607 1626 0 -0.94(-0.06%)
Sep 10, 2015 1600 1639 1598 1627 0 +21.24(+1.32%)
Sep 09, 2015 1641 1649 1602 1606 0 -19.96(-1.23%)
Sep 08, 2015 1610 1632 1595 1626 0 +45.01(+2.85%)
Sep 04, 2015 1581 1581 1581 1581 0 -13.63(-0.85%)
Sep 03, 2015 1585 1614 1575 1595 0 +12.42(+0.78%)
Sep 02, 2015 1580 1589 1549 1582 0 +23.69(+1.52%)
Sep 01, 2015 1586 1602 1547 1559 0 -63.56(-3.92%)
Aug 31, 2015 1601 1628 1594 1622 0 +8.95(+0.55%)
Aug 28, 2015 1599 1623 1592 1613 0 +4.84(+0.30%)
Aug 27, 2015 1591 1624 1579 1608 0 +35.68(+2.27%)
Aug 26, 2015 1553 1579 1525 1573 0 +60.88(+4.03%)
Aug 25, 2015 1594 1600 1509 1512 0 -24.38(-1.59%)
Aug 24, 2015 1546 1598 1519 1536 0 -92.42(-5.67%)
Aug 21, 2015 1636 1658 1612 1629 0 -25.22(-1.52%)
Aug 20, 2015 1686 1696 1653 1654 0 -47.55(-2.79%)
Aug 19, 2015 1724 1736 1697 1701 0 -29.88(-1.73%)
Aug 18, 2015 1738 1750 1720 1731 0 -7.70(-0.44%)
Aug 17, 2015 1724 1752 1711 1739 0 +1.42(+0.08%)
Aug 14, 2015 1714 1740 1707 1738 0 +25.82(+1.51%)
Aug 13, 2015 1710 1728 1697 1712 0 +7.46(+0.44%)
Aug 12, 2015 1723 1729 1678 1704 0 -34.19(-1.97%)
Aug 11, 2015 1750 1762 1725 1738 0 -30.46(-1.72%)
Aug 10, 2015 1753 1774 1745 1769 0 +27.32(+1.57%)
Aug 07, 2015 1739 1761 1724 1742 0 -2.48(-0.14%)
Aug 06, 2015 1749 1764 1732 1744 0 -0.35(-0.02%)
Aug 05, 2015 1737 1766 1730 1744 0 +16.95(+0.98%)
Aug 04, 2015 1732 1755 1721 1728 0 -1.90(-0.11%)
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.