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, 2020 1439 1467 1413 1436 0 -39.62(-2.68%)
May 28, 2020 1565 1573 1468 1476 0 -63.88(-4.15%)
May 27, 2020 1497 1545 1460 1540 0 +116.25(+8.17%)
May 26, 2020 1369 1447 1358 1424 0 +121.12(+9.30%)
May 22, 2020 1315 1331 1281 1303 0 -5.79(-0.44%)
May 21, 2020 1307 1341 1297 1308 0 -4.63(-0.35%)
May 20, 2020 1279 1324 1273 1313 0 +65.02(+5.21%)
May 19, 2020 1288 1311 1241 1248 0 -57.34(-4.39%)
May 18, 2020 1257 1317 1244 1305 0 +114.01(+9.57%)
May 15, 2020 1193 1216 1171 1191 0 -15.43(-1.28%)
May 14, 2020 1126 1222 1095 1207 0 +47.82(+4.13%)
May 13, 2020 1214 1222 1136 1159 0 -66.40(-5.42%)
May 12, 2020 1303 1318 1224 1225 0 -69.96(-5.40%)
May 11, 2020 1344 1346 1281 1295 0 -75.71(-5.52%)
May 08, 2020 1331 1378 1318 1371 0 +78.44(+6.07%)
May 07, 2020 1295 1341 1281 1293 0 +16.94(+1.33%)
May 06, 2020 1337 1347 1270 1276 0 -44.82(-3.39%)
May 05, 2020 1386 1406 1314 1320 0 -28.26(-2.10%)
May 04, 2020 1326 1357 1299 1349 0 -5.86(-0.43%)
May 01, 2020 1376 1392 1331 1355 0 -68.51(-4.81%)
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%)
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.