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 29, 2015 1689 1691 1661 1670 0 -18.73(-1.11%)
May 28, 2015 1690 1698 1672 1689 0 -4.60(-0.27%)
May 27, 2015 1680 1697 1671 1694 0 +19.63(+1.17%)
May 26, 2015 1675 1683 1658 1674 0 -8.34(-0.50%)
May 22, 2015 1682 1682 1682 1682 0 -6.51(-0.39%)
May 21, 2015 1684 1701 1675 1689 0 -0.89(-0.05%)
May 20, 2015 1701 1705 1681 1690 0 -14.53(-0.85%)
May 19, 2015 1689 1710 1684 1704 0 +19.50(+1.16%)
May 18, 2015 1654 1691 1649 1685 0 +34.60(+2.10%)
May 15, 2015 1678 1683 1641 1650 0 -28.28(-1.68%)
May 14, 2015 1684 1690 1667 1679 0 +0.98(+0.06%)
May 13, 2015 1668 1684 1654 1678 0 +8.64(+0.52%)
May 12, 2015 1652 1678 1639 1669 0 +10.54(+0.64%)
May 11, 2015 1647 1664 1640 1658 0 +13.46(+0.82%)
May 08, 2015 1649 1655 1629 1645 0 +6.14(+0.37%)
May 07, 2015 1639 1653 1625 1639 0 -5.77(-0.35%)
May 06, 2015 1641 1653 1623 1645 0 +9.58(+0.59%)
May 05, 2015 1637 1661 1629 1635 0 -8.76(-0.53%)
May 04, 2015 1624 1649 1620 1644 0 +21.33(+1.31%)
May 01, 2015 1636 1646 1612 1622 0 -6.71(-0.41%)
Apr 30, 2015 1634 1651 1618 1629 0 -9.47(-0.58%)
Apr 29, 2015 1622 1655 1615 1639 0 +14.21(+0.87%)
Apr 28, 2015 1605 1629 1600 1624 0 +20.34(+1.27%)
Apr 27, 2015 1615 1630 1597 1604 0 -10.58(-0.66%)
Apr 24, 2015 1627 1635 1605 1615 0 -12.44(-0.76%)
Apr 23, 2015 1634 1642 1615 1627 0 -12.53(-0.76%)
Apr 22, 2015 1622 1645 1607 1640 0 +15.05(+0.93%)
Apr 21, 2015 1640 1656 1615 1625 0 -1.41(-0.09%)
Apr 20, 2015 1626 1640 1611 1626 0 +10.11(+0.63%)
Apr 17, 2015 1627 1639 1610 1616 0 -26.40(-1.61%)
Apr 16, 2015 1644 1651 1623 1642 0 -3.53(-0.21%)
Apr 15, 2015 1619 1655 1611 1646 0 +29.46(+1.82%)
Apr 14, 2015 1620 1628 1602 1616 0 -9.34(-0.57%)
Apr 13, 2015 1609 1633 1605 1626 0 +16.02(+1.00%)
Apr 10, 2015 1614 1621 1597 1610 0 -5.94(-0.37%)
Apr 09, 2015 1614 1624 1595 1616 0 +0.06(+0.00%)
Apr 08, 2015 1613 1628 1607 1616 0 +2.99(+0.19%)
Apr 07, 2015 1607 1627 1601 1613 0 +4.77(+0.30%)
Apr 06, 2015 1587 1617 1573 1608 0 -7.07(-0.44%)
Apr 02, 2015 1615 1615 1615 1615 0 +15.64(+0.98%)
Apr 01, 2015 1595 1605 1577 1599 0 -0.15(-0.01%)
Mar 31, 2015 1588 1604 1575 1599 0 +4.07(+0.26%)
Mar 30, 2015 1579 1606 1577 1595 0 +25.55(+1.63%)
Mar 27, 2015 1576 1581 1554 1570 0 -5.02(-0.32%)
Mar 26, 2015 1566 1582 1550 1575 0 +7.86(+0.50%)
Mar 25, 2015 1585 1600 1564 1567 0 -28.57(-1.79%)
Mar 24, 2015 1607 1612 1588 1596 0 -11.94(-0.74%)
Mar 23, 2015 1616 1626 1594 1607 0 -11.03(-0.68%)
Mar 20, 2015 1601 1623 1589 1618 0 +26.96(+1.69%)
Mar 19, 2015 1607 1613 1565 1592 0 -18.63(-1.16%)
Mar 18, 2015 1630 1649 1594 1610 0 -23.67(-1.45%)
Mar 17, 2015 1622 1637 1607 1634 0 +5.44(+0.33%)
Mar 16, 2015 1639 1647 1616 1628 0 -6.74(-0.41%)
Mar 13, 2015 1638 1645 1614 1635 0 -4.73(-0.29%)
Mar 12, 2015 1621 1647 1611 1640 0 +47.14(+2.96%)
Mar 11, 2015 1584 1598 1576 1593 0 +10.09(+0.64%)
Mar 10, 2015 1597 1601 1580 1583 0 -30.44(-1.89%)
Mar 09, 2015 1602 1624 1598 1613 0 +10.22(+0.64%)
Mar 06, 2015 1594 1635 1587 1603 0 +8.85(+0.56%)
Mar 05, 2015 1578 1599 1560 1594 0 +16.15(+1.02%)
Mar 04, 2015 1578 1589 1576 1578 0 -9.72(-0.61%)
Mar 03, 2015 1588 1590 1583 1588 0 -10.34(-0.65%)
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.