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 28, 2017 2260 2273 2222 2226 0 -26.48(-1.18%)
Apr 27, 2017 2289 2294 2233 2252 0 -32.48(-1.42%)
Apr 26, 2017 2253 2306 2243 2285 0 +27.29(+1.21%)
Apr 25, 2017 2272 2290 2236 2257 0 +3.10(+0.14%)
Apr 24, 2017 2265 2288 2242 2254 0 +49.71(+2.26%)
Apr 21, 2017 2214 2232 2182 2204 0 -13.13(-0.59%)
Apr 20, 2017 2190 2224 2176 2218 0 +44.48(+2.05%)
Apr 19, 2017 2177 2203 2157 2173 0 +16.49(+0.76%)
Apr 18, 2017 2161 2194 2113 2157 0 -33.26(-1.52%)
Apr 17, 2017 2153 2197 2133 2190 0 +43.06(+2.01%)
Apr 13, 2017 2186 2209 2142 2147 0 -52.09(-2.37%)
Apr 12, 2017 2230 2248 2186 2199 0 -36.15(-1.62%)
Apr 11, 2017 2216 2246 2189 2235 0 +7.29(+0.33%)
Apr 10, 2017 2246 2271 2209 2228 0 -18.59(-0.83%)
Apr 07, 2017 2233 2261 2219 2246 0 -7.83(-0.35%)
Apr 06, 2017 2223 2263 2202 2254 0 +29.09(+1.31%)
Apr 05, 2017 2297 2308 2221 2225 0 -40.06(-1.77%)
Apr 04, 2017 2252 2278 2241 2265 0 +0.30(+0.01%)
Apr 03, 2017 2291 2299 2235 2265 0 -20.39(-0.89%)
Mar 31, 2017 2300 2316 2272 2285 0 -22.51(-0.98%)
Mar 30, 2017 2241 2320 2238 2308 0 +67.60(+3.02%)
Mar 29, 2017 2247 2260 2221 2240 0 -8.78(-0.39%)
Mar 28, 2017 2200 2264 2190 2249 0 +41.75(+1.89%)
Mar 27, 2017 2164 2215 2134 2207 0 -13.52(-0.61%)
Mar 24, 2017 2229 2245 2195 2221 0 +2.02(+0.09%)
Mar 23, 2017 2199 2256 2186 2219 0 +18.94(+0.86%)
Mar 22, 2017 2182 2222 2143 2200 0 +1.66(+0.08%)
Mar 21, 2017 2346 2350 2186 2198 0 -132.96(-5.70%)
Mar 20, 2017 2352 2362 2322 2331 0 -30.11(-1.28%)
Mar 17, 2017 2361 2378 2325 2361 0 -1.77(-0.07%)
Mar 16, 2017 2360 2381 2344 2363 0 +19.10(+0.81%)
Mar 15, 2017 2366 2392 2331 2344 0 -11.35(-0.48%)
Mar 14, 2017 2343 2362 2313 2355 0 -5.09(-0.22%)
Mar 13, 2017 2356 2379 2340 2360 0 +4.09(+0.17%)
Mar 10, 2017 2380 2389 2324 2356 0 -9.08(-0.38%)
Mar 09, 2017 2373 2400 2355 2365 0 -0.70(-0.03%)
Mar 08, 2017 2414 2426 2362 2366 0 -21.01(-0.88%)
Mar 07, 2017 2392 2413 2373 2387 0 -4.53(-0.19%)
Mar 06, 2017 2389 2405 2364 2391 0 -17.99(-0.75%)
Mar 03, 2017 2398 2426 2389 2409 0 +17.80(+0.74%)
Mar 02, 2017 2471 2475 2387 2392 0 -74.75(-3.03%)
Mar 01, 2017 2436 2481 2418 2466 0 +78.54(+3.29%)
Feb 28, 2017 2404 2413 2375 2388 0 -26.66(-1.10%)
Feb 27, 2017 2397 2422 2387 2415 0 +18.85(+0.79%)
Feb 24, 2017 2384 2411 2371 2396 0 -19.85(-0.82%)
Feb 23, 2017 2417 2424 2377 2416 0 +1.20(+0.05%)
Feb 22, 2017 2405 2431 2395 2414 0 -6.29(-0.26%)
Feb 21, 2017 2426 2440 2402 2421 0 +8.82(+0.37%)
Feb 17, 2017 2412 2412 2412 2412 0 -19.75(-0.81%)
Feb 16, 2017 2427 2437 2397 2432 0 +4.47(+0.18%)
Feb 15, 2017 2430 2440 2398 2427 0 +11.33(+0.47%)
Feb 14, 2017 2375 2426 2361 2416 0 +41.00(+1.73%)
Feb 13, 2017 2367 2401 2363 2375 0 +22.55(+0.96%)
Feb 10, 2017 2354 2372 2335 2352 0 +7.36(+0.31%)
Feb 09, 2017 2293 2352 2292 2345 0 +57.15(+2.50%)
Feb 08, 2017 2292 2300 2256 2288 0 -23.46(-1.02%)
Feb 07, 2017 2331 2347 2300 2311 0 -8.38(-0.36%)
Feb 06, 2017 2317 2346 2304 2320 0 -15.76(-0.67%)
Feb 03, 2017 2317 2346 2295 2335 0 +57.58(+2.53%)
Feb 02, 2017 2287 2304 2265 2278 0 -31.78(-1.38%)
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.