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, 2019 2193 2214 2176 2182 0 -16.30(-0.74%)
Jul 30, 2019 2147 2201 2144 2198 0 +33.67(+1.56%)
Jul 29, 2019 2187 2204 2156 2165 0 -26.23(-1.20%)
Jul 26, 2019 2155 2196 2147 2191 0 +41.14(+1.91%)
Jul 25, 2019 2172 2193 2144 2150 0 -24.59(-1.13%)
Jul 24, 2019 2116 2182 2112 2174 0 +56.48(+2.67%)
Jul 23, 2019 2083 2123 2071 2118 0 +40.04(+1.93%)
Jul 22, 2019 2090 2099 2066 2078 0 -13.42(-0.64%)
Jul 19, 2019 2070 2120 2063 2091 0 +24.04(+1.16%)
Jul 18, 2019 2053 2085 2043 2067 0 +18.71(+0.91%)
Jul 17, 2019 2058 2072 2031 2049 0 -10.18(-0.49%)
Jul 16, 2019 2056 2074 2035 2059 0 +10.40(+0.51%)
Jul 15, 2019 2094 2095 2041 2048 0 -40.24(-1.93%)
Jul 12, 2019 2082 2098 2065 2089 0 +11.06(+0.53%)
Jul 11, 2019 2061 2085 2045 2077 0 +16.27(+0.79%)
Jul 10, 2019 2089 2094 2055 2061 0 -26.65(-1.28%)
Jul 09, 2019 2057 2093 2047 2088 0 +16.18(+0.78%)
Jul 08, 2019 2077 2091 2061 2072 0 -21.04(-1.01%)
Jul 05, 2019 2087 2113 2080 2093 0 +21.16(+1.02%)
Jul 03, 2019 2061 2077 2049 2072 0 +21.42(+1.04%)
Jul 02, 2019 2079 2092 2034 2050 0 -28.57(-1.37%)
Jul 01, 2019 2085 2105 2064 2079 0 +9.30(+0.45%)
Jun 28, 2019 2051 2082 2026 2069 0 +43.55(+2.15%)
Jun 27, 2019 2006 2034 2004 2026 0 +24.24(+1.21%)
Jun 26, 2019 2001 2026 1991 2002 0 +6.90(+0.35%)
Jun 25, 2019 2001 2010 1968 1995 0 -3.41(-0.17%)
Jun 24, 2019 2016 2038 1994 1998 0 -22.80(-1.13%)
Jun 21, 2019 2009 2052 2003 2021 0 +3.64(+0.18%)
Jun 20, 2019 2031 2033 1978 2017 0 -2.51(-0.12%)
Jun 19, 2019 2053 2077 2013 2020 0 -23.84(-1.17%)
Jun 18, 2019 1991 2054 1978 2044 0 +50.87(+2.55%)
Jun 17, 2019 2024 2037 1986 1993 0 -32.34(-1.60%)
Jun 14, 2019 2018 2034 1988 2025 0 +8.29(+0.41%)
Jun 13, 2019 2010 2035 2000 2017 0 +12.99(+0.65%)
Jun 12, 2019 2014 2030 1990 2004 0 -14.72(-0.73%)
Jun 11, 2019 2001 2040 1987 2019 0 +35.65(+1.80%)
Jun 10, 2019 1986 2015 1970 1983 0 +16.09(+0.82%)
Jun 07, 2019 1975 1983 1952 1967 0 -15.48(-0.78%)
Jun 06, 2019 1978 1994 1953 1982 0 -8.34(-0.42%)
Jun 05, 2019 2006 2014 1964 1991 0 -18.03(-0.90%)
Jun 04, 2019 1980 2015 1972 2009 0 +56.71(+2.91%)
Jun 03, 2019 1925 1968 1910 1952 0 +22.18(+1.15%)
May 31, 2019 1935 1955 1917 1930 0 -35.48(-1.81%)
May 30, 2019 1998 2011 1946 1965 0 -30.30(-1.52%)
May 29, 2019 1959 2003 1946 1996 0 +19.65(+0.99%)
May 28, 2019 1997 2009 1973 1976 0 -29.60(-1.48%)
May 24, 2019 1987 2013 1979 2005 0 +29.17(+1.48%)
May 23, 2019 2001 2006 1959 1976 0 -46.49(-2.30%)
May 22, 2019 2033 2043 2011 2023 0 -22.09(-1.08%)
May 21, 2019 2042 2057 2035 2045 0 +10.90(+0.54%)
May 20, 2019 2020 2051 2019 2034 0 +6.71(+0.33%)
May 17, 2019 2023 2062 2018 2027 0 -16.50(-0.81%)
May 16, 2019 2037 2063 2028 2044 0 +23.65(+1.17%)
May 15, 2019 2022 2033 1989 2020 0 -26.04(-1.27%)
May 14, 2019 2023 2060 2008 2046 0 +28.36(+1.41%)
May 13, 2019 2074 2077 2011 2018 0 -88.52(-4.20%)
May 10, 2019 2089 2114 2069 2106 0 +6.80(+0.32%)
May 09, 2019 2077 2110 2064 2100 0 -1.79(-0.09%)
May 08, 2019 2114 2130 2097 2101 0 -21.64(-1.02%)
May 07, 2019 2137 2145 2111 2123 0 -36.44(-1.69%)
May 06, 2019 2134 2176 2121 2159 0 -15.60(-0.72%)
May 03, 2019 2152 2183 2143 2175 0 +29.15(+1.36%)
May 02, 2019 2119 2158 2108 2146 0 +29.43(+1.39%)
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.