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 (%)
Apr 30, 2020 1429 1453 1391 1423 0 -57.83(-3.91%)
Apr 29, 2020 1459 1510 1430 1481 0 +71.16(+5.05%)
Apr 28, 2020 1436 1464 1390 1410 0 +31.17(+2.26%)
Apr 27, 2020 1300 1395 1283 1379 0 +93.77(+7.30%)
Apr 24, 2020 1262 1305 1239 1285 0 +32.51(+2.60%)
Apr 23, 2020 1236 1277 1224 1252 0 +25.44(+2.07%)
Apr 22, 2020 1246 1268 1216 1227 0 +14.06(+1.16%)
Apr 21, 2020 1221 1261 1188 1213 0 -57.73(-4.54%)
Apr 20, 2020 1241 1310 1212 1271 0 -13.15(-1.02%)
Apr 17, 2020 1229 1307 1208 1284 0 +92.83(+7.80%)
Apr 16, 2020 1242 1252 1168 1191 0 -56.65(-4.54%)
Apr 15, 2020 1276 1299 1235 1247 0 -99.56(-7.39%)
Apr 14, 2020 1432 1449 1319 1347 0 -54.68(-3.90%)
Apr 13, 2020 1472 1480 1374 1402 0 -71.53(-4.86%)
Apr 09, 2020 1402 1495 1392 1473 0 +118.40(+8.74%)
Apr 08, 2020 1298 1369 1280 1355 0 +81.48(+6.40%)
Apr 07, 2020 1316 1355 1258 1273 0 +38.76(+3.14%)
Apr 06, 2020 1207 1259 1180 1235 0 +95.01(+8.34%)
Apr 03, 2020 1178 1200 1114 1140 0 -47.66(-4.01%)
Apr 02, 2020 1149 1227 1135 1187 0 +25.64(+2.21%)
Apr 01, 2020 1179 1206 1132 1162 0 -87.01(-6.97%)
Mar 31, 2020 1274 1301 1220 1249 0 -40.32(-3.13%)
Mar 30, 2020 1278 1309 1232 1289 0 +1.87(+0.15%)
Mar 27, 2020 1258 1341 1239 1287 0 -44.28(-3.33%)
Mar 26, 2020 1218 1352 1206 1331 0 +127.44(+10.59%)
Mar 25, 2020 1224 1279 1148 1204 0 +0.14(+0.01%)
Mar 24, 2020 1135 1223 1113 1204 0 +138.15(+12.96%)
Mar 23, 2020 1137 1166 1027 1066 0 -81.17(-7.08%)
Mar 20, 2020 1215 1266 1112 1147 0 -58.79(-4.88%)
Mar 19, 2020 1059 1235 1005 1206 0 +131.65(+12.26%)
Mar 18, 2020 1201 1259 1027 1074 0 -205.51(-16.06%)
Mar 17, 2020 1218 1323 1156 1279 0 +84.76(+7.09%)
Mar 16, 2020 1211 1322 1160 1195 0 -204.87(-14.64%)
Mar 13, 2020 1392 1444 1299 1400 0 +114.36(+8.90%)
Mar 12, 2020 1306 1412 1234 1285 0 -137.14(-9.64%)
Mar 11, 2020 1477 1501 1394 1422 0 -105.12(-6.88%)
Mar 10, 2020 1490 1545 1410 1527 0 +109.46(+7.72%)
Mar 09, 2020 1550 1615 1395 1418 0 -320.24(-18.42%)
Mar 06, 2020 1738 1800 1700 1738 0 -84.58(-4.64%)
Mar 05, 2020 1835 1863 1801 1823 0 -87.84(-4.60%)
Mar 04, 2020 1885 1918 1838 1911 0 +47.33(+2.54%)
Mar 03, 2020 1919 1952 1844 1863 0 -60.96(-3.17%)
Mar 02, 2020 1821 1927 1800 1924 0 +108.26(+5.96%)
Feb 28, 2020 1820 1863 1776 1816 0 -56.75(-3.03%)
Feb 27, 2020 1915 1961 1861 1873 0 -89.53(-4.56%)
Feb 26, 2020 2011 2029 1955 1962 0 -31.04(-1.56%)
Feb 25, 2020 2095 2099 1984 1993 0 -101.94(-4.87%)
Feb 24, 2020 2092 2114 2078 2095 0 -68.12(-3.15%)
Feb 21, 2020 2172 2178 2144 2163 0 -20.32(-0.93%)
Feb 20, 2020 2156 2200 2154 2184 0 +19.91(+0.92%)
Feb 19, 2020 2162 2176 2153 2164 0 +11.44(+0.53%)
Feb 18, 2020 2169 2182 2133 2152 0 -29.36(-1.35%)
Feb 14, 2020 2198 2205 2171 2182 0 -22.35(-1.01%)
Feb 13, 2020 2180 2207 2173 2204 0 +14.52(+0.66%)
Feb 12, 2020 2201 2215 2177 2190 0 +5.52(+0.25%)
Feb 11, 2020 2179 2207 2173 2184 0 +13.26(+0.61%)
Feb 10, 2020 2164 2174 2152 2171 0 -2.63(-0.12%)
Feb 07, 2020 2175 2188 2160 2173 0 -16.15(-0.74%)
Feb 06, 2020 2230 2235 2184 2190 0 -23.60(-1.07%)
Feb 05, 2020 2193 2224 2186 2213 0 +48.35(+2.23%)
Feb 04, 2020 2167 2186 2146 2165 0 +29.98(+1.40%)
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.