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 30, 2015 1441 1468 1431 1437 0 -22.54(-1.54%)
Jan 29, 2015 1443 1466 1431 1460 0 +18.87(+1.31%)
Jan 28, 2015 1488 1493 1436 1441 0 -39.70(-2.68%)
Jan 27, 2015 1480 1498 1467 1481 0 -17.34(-1.16%)
Jan 26, 2015 1484 1506 1471 1498 0 +12.17(+0.82%)
Jan 23, 2015 1506 1520 1480 1486 0 -24.10(-1.60%)
Jan 22, 2015 1487 1519 1479 1510 0 +69.07(+4.79%)
Jan 21, 2015 1450 1463 1432 1441 0 -5.34(-0.37%)
Jan 20, 2015 1461 1480 1428 1446 0 -27.69(-1.88%)
Jan 16, 2015 1449 1483 1440 1474 0 +23.34(+1.61%)
Jan 15, 2015 1451 1469 1440 1451 0 -23.62(-1.60%)
Jan 14, 2015 1479 1492 1455 1474 0 -25.12(-1.68%)
Jan 13, 2015 1499 1499 1499 1499 0 -11.24(-0.74%)
Jan 12, 2015 1536 1542 1503 1511 0 -25.89(-1.69%)
Jan 09, 2015 1585 1587 1530 1536 0 -47.98(-3.03%)
Jan 08, 2015 1570 1589 1560 1584 0 +29.76(+1.91%)
Jan 07, 2015 1563 1571 1536 1555 0 +6.50(+0.42%)
Jan 06, 2015 1591 1601 1540 1548 0 -44.36(-2.79%)
Jan 05, 2015 1632 1638 1586 1592 0 -49.98(-3.04%)
Jan 02, 2015 1670 1674 1619 1642 0 -16.26(-0.98%)
Dec 31, 2014 1659 1659 1659 1659 0 -17.49(-1.04%)
Dec 30, 2014 1676 1689 1666 1676 0 -5.59(-0.33%)
Dec 29, 2014 1666 1695 1661 1682 0 +14.08(+0.84%)
Dec 26, 2014 1667 1678 1659 1668 0 +4.51(+0.27%)
Dec 24, 2014 1663 1663 1663 1663 0 -3.52(-0.21%)
Dec 23, 2014 1656 1678 1647 1667 0 +18.03(+1.09%)
Dec 22, 2014 1643 1653 1631 1649 0 +9.31(+0.57%)
Dec 19, 2014 1644 1657 1630 1639 0 -2.65(-0.16%)
Dec 18, 2014 1631 1647 1621 1642 0 +26.39(+1.63%)
Dec 17, 2014 1577 1618 1564 1616 0 +45.16(+2.88%)
Dec 16, 2014 1571 1591 1569 1570 0 +7.41(+0.47%)
Dec 15, 2014 1587 1593 1556 1563 0 -14.85(-0.94%)
Dec 12, 2014 1584 1601 1570 1578 0 -20.93(-1.31%)
Dec 11, 2014 1597 1620 1589 1599 0 +5.43(+0.34%)
Dec 10, 2014 1632 1645 1591 1593 0 -49.91(-3.04%)
Dec 09, 2014 1608 1647 1600 1643 0 +14.96(+0.92%)
Dec 08, 2014 1630 1656 1616 1628 0 -6.33(-0.39%)
Dec 05, 2014 1609 1640 1605 1635 0 +33.71(+2.11%)
Dec 04, 2014 1593 1606 1580 1601 0 +6.64(+0.42%)
Dec 03, 2014 1578 1603 1569 1594 0 +13.95(+0.88%)
Dec 02, 2014 1563 1594 1561 1580 0 +17.55(+1.12%)
Dec 01, 2014 1596 1601 1555 1563 0 -39.41(-2.46%)
Nov 28, 2014 1635 1639 1599 1602 0 -30.76(-1.88%)
Nov 26, 2014 1633 1633 1633 1633 0 +0.88(+0.05%)
Nov 25, 2014 1636 1641 1621 1632 0 -0.93(-0.06%)
Nov 24, 2014 1616 1636 1613 1633 0 +24.07(+1.50%)
Nov 21, 2014 1636 1644 1606 1609 0 -10.66(-0.66%)
Nov 20, 2014 1604 1621 1596 1620 0 +6.78(+0.42%)
Nov 19, 2014 1625 1628 1599 1613 0 -12.59(-0.77%)
Nov 18, 2014 1625 1637 1620 1625 0 +0.43(+0.03%)
Nov 17, 2014 1633 1637 1618 1625 0 -13.72(-0.84%)
Nov 14, 2014 1640 1652 1630 1639 0 -4.25(-0.26%)
Nov 13, 2014 1658 1662 1636 1643 0 -15.85(-0.96%)
Nov 12, 2014 1642 1661 1637 1659 0 +10.49(+0.64%)
Nov 11, 2014 1652 1659 1642 1648 0 -4.06(-0.25%)
Nov 10, 2014 1643 1655 1635 1652 0 +13.11(+0.80%)
Nov 07, 2014 1636 1648 1624 1639 0 -3.95(-0.24%)
Nov 06, 2014 1632 1651 1620 1643 0 +12.20(+0.75%)
Nov 05, 2014 1631 1641 1617 1631 0 +10.92(+0.67%)
Nov 04, 2014 1623 1632 1604 1620 0 -6.75(-0.41%)
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.