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 (%)
Oct 31, 2014 1623 1634 1608 1626 0 +24.57(+1.53%)
Oct 30, 2014 1591 1614 1578 1602 0 +19.00(+1.20%)
Oct 28, 2014 1541 1585 1541 1583 0 +43.52(+2.83%)
Oct 27, 2014 1527 1544 1527 1539 0 +2.35(+0.15%)
Oct 24, 2014 1533 1547 1520 1537 0 +4.36(+0.28%)
Oct 23, 2014 1529 1550 1520 1533 0 +9.16(+0.60%)
Oct 21, 2014 1502 1539 1497 1523 0 +25.87(+1.73%)
Oct 20, 2014 1482 1511 1482 1497 0 +5.69(+0.38%)
Oct 17, 2014 1509 1518 1481 1492 0 +1.48(+0.10%)
Oct 16, 2014 1453 1502 1452 1490 0 +10.35(+0.70%)
Oct 15, 2014 1494 1506 1441 1480 0 -44.29(-2.91%)
Oct 14, 2014 1516 1541 1507 1524 0 +18.97(+1.26%)
Oct 13, 2014 1504 1535 1492 1505 0 -0.12(-0.01%)
Oct 10, 2014 1514 1541 1501 1505 0 -12.77(-0.84%)
Oct 09, 2014 1551 1557 1516 1518 0 -41.59(-2.67%)
Oct 08, 2014 1530 1563 1526 1560 0 +28.56(+1.87%)
Oct 07, 2014 1549 1555 1529 1531 0 -21.26(-1.37%)
Oct 06, 2014 1573 1577 1549 1552 0 -15.42(-0.98%)
Oct 03, 2014 1563 1578 1558 1568 0 +20.39(+1.32%)
Oct 02, 2014 1538 1558 1525 1548 0 +9.16(+0.60%)
Oct 01, 2014 1555 1565 1531 1538 0 -18.64(-1.20%)
Sep 30, 2014 1568 1577 1551 1557 0 -10.32(-0.66%)
Sep 29, 2014 1558 1577 1555 1567 0 -8.09(-0.51%)
Sep 26, 2014 1572 1583 1563 1575 0 +6.89(+0.44%)
Sep 25, 2014 1584 1589 1561 1568 0 -64.29(-3.94%)
Sep 19, 2014 1655 1664 1625 1633 0 -12.87(-0.78%)
Sep 18, 2014 1623 1657 1620 1646 0 +29.55(+1.83%)
Sep 17, 2014 1596 1632 1594 1616 0 +16.34(+1.02%)
Sep 16, 2014 1599 1618 1594 1600 0 -8.15(-0.51%)
Sep 15, 2014 1619 1626 1600 1608 0 -15.30(-0.94%)
Sep 12, 2014 1619 1635 1609 1623 0 +6.93(+0.43%)
Sep 11, 2014 1597 1621 1595 1616 0 +10.13(+0.63%)
Sep 10, 2014 1569 1612 1576 1606 0 +25.71(+1.63%)
Sep 09, 2014 1587 1599 1575 1580 0 -20.28(-1.27%)
Sep 08, 2014 1587 1604 1584 1601 0 +6.51(+0.41%)
Sep 05, 2014 1584 1598 1575 1594 0 +2.29(+0.14%)
Sep 04, 2014 1596 1615 1589 1592 0 +0.36(+0.02%)
Sep 03, 2014 1600 1612 1585 1592 0 -7.90(-0.49%)
Sep 02, 2014 1586 1612 1583 1599 0 +12.85(+0.81%)
Aug 29, 2014 1587 1587 1587 0 +9.08(+0.58%)
Aug 28, 2014 1575 1589 1569 1578 0 -9.87(-0.62%)
Aug 27, 2014 1595 1604 1582 1587 0 -12.78(-0.80%)
Aug 26, 2014 1582 1605 1585 1600 0 +10.45(+0.66%)
Aug 25, 2014 1582 1597 1576 1590 0 +11.14(+0.71%)
Aug 22, 2014 1567 1595 1568 1579 0 -1.50(-0.09%)
Aug 21, 2014 1553 1588 1548 1580 0 +22.03(+1.41%)
Aug 20, 2014 1548 1565 1545 1558 0 +2.03(+0.13%)
Aug 19, 2014 1555 1573 1551 1556 0 -5.69(-0.36%)
Aug 18, 2014 1539 1572 1543 1562 0 +25.68(+1.67%)
Aug 15, 2014 1549 1569 1525 1536 0 -15.46(-1.00%)
Aug 14, 2014 1548 1566 1545 1552 0 -1.65(-0.11%)
Aug 13, 2014 1536 1560 1538 1553 0 +16.40(+1.07%)
Aug 12, 2014 1536 1550 1529 1537 0 -2.99(-0.19%)
Aug 11, 2014 1545 1555 1531 1540 0 -0.33(-0.02%)
Aug 08, 2014 1534 1545 1525 1540 0 +6.98(+0.46%)
Aug 07, 2014 1553 1557 1524 1533 0 -17.25(-1.11%)
Aug 06, 2014 1537 1567 1535 1550 0 +5.06(+0.33%)
Aug 05, 2014 1540 1563 1535 1545 0 -4.68(-0.30%)
Aug 04, 2014 1553 1567 1530 1550 0 -2.90(-0.19%)
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.