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 (%)
Jul 31, 2018 2489 2495 2443 2463 0 -18.24(-0.74%)
Jul 30, 2018 2468 2505 2462 2481 0 +16.00(+0.65%)
Jul 27, 2018 2469 2488 2443 2465 0 +1.30(+0.05%)
Jul 26, 2018 2456 2486 2446 2464 0 +14.07(+0.57%)
Jul 25, 2018 2452 2469 2426 2450 0 -11.86(-0.48%)
Jul 24, 2018 2482 2503 2447 2462 0 -17.15(-0.69%)
Jul 23, 2018 2441 2489 2427 2479 0 +42.01(+1.72%)
Jul 20, 2018 2401 2452 2379 2437 0 +32.20(+1.34%)
Jul 19, 2018 2416 2431 2384 2405 0 -14.04(-0.58%)
Jul 18, 2018 2377 2433 2369 2419 0 +40.39(+1.70%)
Jul 17, 2018 2378 2399 2364 2378 0 -1.76(-0.07%)
Jul 16, 2018 2359 2386 2351 2380 0 +30.17(+1.28%)
Jul 13, 2018 2380 2391 2338 2350 0 -35.78(-1.50%)
Jul 12, 2018 2430 2435 2363 2386 0 -42.79(-1.76%)
Jul 11, 2018 2432 2455 2419 2429 0 -16.33(-0.67%)
Jul 10, 2018 2480 2490 2428 2445 0 -32.88(-1.33%)
Jul 09, 2018 2435 2483 2426 2478 0 +55.16(+2.28%)
Jul 06, 2018 2404 2432 2381 2423 0 +16.32(+0.68%)
Jul 05, 2018 2423 2428 2392 2406 0 +0.67(+0.03%)
Jul 03, 2018 2406 2406 2406 2406 0 -20.27(-0.84%)
Jul 02, 2018 2390 2429 2382 2426 0 +20.08(+0.83%)
Jun 29, 2018 2455 2474 2403 2406 0 -26.89(-1.11%)
Jun 28, 2018 2434 2455 2407 2433 0 +4.45(+0.18%)
Jun 27, 2018 2469 2482 2421 2428 0 -46.25(-1.87%)
Jun 26, 2018 2487 2495 2447 2474 0 -12.02(-0.48%)
Jun 25, 2018 2500 2512 2461 2486 0 -24.51(-0.98%)
Jun 22, 2018 2558 2569 2498 2511 0 -31.19(-1.23%)
Jun 21, 2018 2548 2570 2514 2542 0 -11.79(-0.46%)
Jun 20, 2018 2570 2585 2546 2554 0 -2.89(-0.11%)
Jun 19, 2018 2511 2562 2500 2557 0 +27.23(+1.08%)
Jun 18, 2018 2512 2544 2489 2530 0 +13.10(+0.52%)
Jun 15, 2018 2517 2536 2484 2517 0 -9.93(-0.39%)
Jun 14, 2018 2552 2559 2505 2526 0 -20.51(-0.81%)
Jun 13, 2018 2558 2590 2530 2547 0 -7.22(-0.28%)
Jun 12, 2018 2565 2582 2537 2554 0 -5.07(-0.20%)
Jun 11, 2018 2598 2611 2554 2559 0 -35.66(-1.37%)
Jun 08, 2018 2584 2605 2568 2595 0 +9.22(+0.36%)
Jun 07, 2018 2598 2615 2567 2586 0 -9.68(-0.37%)
Jun 06, 2018 2544 2602 2537 2595 0 +61.97(+2.45%)
Jun 05, 2018 2535 2547 2512 2533 0 -7.24(-0.28%)
Jun 04, 2018 2530 2545 2517 2541 0 +21.10(+0.84%)
Jun 01, 2018 2525 2546 2505 2520 0 +28.39(+1.14%)
May 31, 2018 2515 2529 2484 2491 0 -28.54(-1.13%)
May 30, 2018 2508 2537 2487 2520 0 +43.50(+1.76%)
May 29, 2018 2529 2540 2459 2476 0 -79.64(-3.12%)
May 25, 2018 2556 2556 2556 2556 0 -9.94(-0.39%)
May 24, 2018 2569 2574 2518 2566 0 -8.95(-0.35%)
May 23, 2018 2587 2602 2558 2575 0 -22.74(-0.88%)
May 22, 2018 2579 2621 2572 2597 0 +21.20(+0.82%)
May 21, 2018 2565 2591 2553 2576 0 +19.13(+0.75%)
May 18, 2018 2578 2584 2553 2557 0 -21.56(-0.84%)
May 17, 2018 2567 2586 2548 2579 0 +9.13(+0.36%)
May 16, 2018 2560 2581 2545 2570 0 +5.90(+0.23%)
May 15, 2018 2539 2576 2532 2564 0 +25.25(+0.99%)
May 14, 2018 2558 2563 2527 2538 0 -12.43(-0.49%)
May 11, 2018 2558 2572 2541 2551 0 -0.87(-0.03%)
May 10, 2018 2539 2566 2520 2552 0 +9.24(+0.36%)
May 09, 2018 2527 2564 2515 2542 0 +25.37(+1.01%)
May 08, 2018 2497 2537 2484 2517 0 +24.58(+0.99%)
May 07, 2018 2486 2510 2462 2493 0 +12.26(+0.49%)
May 04, 2018 2428 2504 2416 2480 0 +34.06(+1.39%)
May 03, 2018 2454 2469 2416 2446 0 -21.11(-0.86%)
May 02, 2018 2473 2499 2450 2467 0 -10.03(-0.40%)
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.