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, 2019 2169 2177 2135 2149 0 -15.41(-0.71%)
Apr 29, 2019 2146 2186 2141 2165 0 +26.45(+1.24%)
Apr 26, 2019 2120 2143 2103 2138 0 +20.13(+0.95%)
Apr 25, 2019 2101 2138 2083 2118 0 +0.27(+0.01%)
Apr 24, 2019 2104 2132 2079 2118 0 +1.02(+0.05%)
Apr 23, 2019 2067 2123 2045 2117 0 +43.91(+2.12%)
Apr 22, 2019 2085 2101 2056 2073 0 -18.84(-0.90%)
Apr 18, 2019 2143 2149 2075 2092 0 -50.52(-2.36%)
Apr 17, 2019 2130 2151 2099 2142 0 +11.46(+0.54%)
Apr 16, 2019 2095 2137 2073 2131 0 +42.29(+2.02%)
Apr 15, 2019 2132 2135 2082 2089 0 -40.78(-1.92%)
Apr 12, 2019 2116 2146 2086 2129 0 +44.42(+2.13%)
Apr 11, 2019 2086 2105 2068 2085 0 +8.56(+0.41%)
Apr 10, 2019 2062 2080 2038 2076 0 +15.02(+0.73%)
Apr 09, 2019 2087 2094 2053 2061 0 -38.81(-1.85%)
Apr 08, 2019 2087 2113 2079 2100 0 +5.33(+0.25%)
Apr 05, 2019 2087 2104 2067 2095 0 +12.35(+0.59%)
Apr 04, 2019 2048 2090 2042 2083 0 +32.45(+1.58%)
Apr 03, 2019 2071 2090 2044 2050 0 +4.14(+0.20%)
Apr 02, 2019 2038 2064 2022 2046 0 +4.17(+0.20%)
Apr 01, 2019 1999 2048 1992 2042 0 +61.62(+3.11%)
Mar 29, 2019 2006 2012 1969 1980 0 -5.28(-0.27%)
Mar 28, 2019 1964 1991 1948 1985 0 +24.63(+1.26%)
Mar 27, 2019 1948 1973 1933 1961 0 +7.40(+0.38%)
Mar 26, 2019 1916 1956 1911 1953 0 +51.69(+2.72%)
Mar 25, 2019 1903 1933 1877 1902 0 +6.21(+0.33%)
Mar 22, 2019 1984 1988 1881 1896 0 -107.07(-5.35%)
Mar 21, 2019 2038 2053 1993 2003 0 -48.14(-2.35%)
Mar 20, 2019 2112 2130 2046 2051 0 -71.06(-3.35%)
Mar 19, 2019 2187 2190 2117 2122 0 -52.51(-2.42%)
Mar 18, 2019 2156 2186 2149 2174 0 +29.67(+1.38%)
Mar 15, 2019 2142 2166 2132 2145 0 +2.07(+0.10%)
Mar 14, 2019 2140 2157 2129 2143 0 +1.36(+0.06%)
Mar 13, 2019 2130 2157 2119 2141 0 +17.20(+0.81%)
Mar 12, 2019 2128 2144 2110 2124 0 +0.27(+0.01%)
Mar 11, 2019 2116 2137 2102 2124 0 +16.27(+0.77%)
Mar 08, 2019 2087 2119 2079 2107 0 +4.27(+0.20%)
Mar 07, 2019 2129 2134 2090 2103 0 -40.29(-1.88%)
Mar 06, 2019 2187 2198 2140 2143 0 -49.37(-2.25%)
Mar 05, 2019 2196 2207 2158 2193 0 -3.39(-0.15%)
Mar 04, 2019 2210 2230 2179 2196 0 -15.68(-0.71%)
Mar 01, 2019 2231 2248 2197 2212 0 -2.82(-0.13%)
Feb 28, 2019 2228 2236 2207 2215 0 -12.77(-0.57%)
Feb 27, 2019 2194 2234 2188 2227 0 +35.03(+1.60%)
Feb 26, 2019 2208 2226 2183 2192 0 -25.09(-1.13%)
Feb 25, 2019 2227 2247 2213 2218 0 +4.23(+0.19%)
Feb 22, 2019 2212 2222 2191 2213 0 +4.68(+0.21%)
Feb 21, 2019 2225 2228 2185 2209 0 -12.30(-0.55%)
Feb 20, 2019 2189 2226 2177 2221 0 +28.38(+1.29%)
Feb 19, 2019 2163 2201 2152 2193 0 +19.60(+0.90%)
Feb 15, 2019 2142 2180 2130 2173 0 +51.70(+2.44%)
Feb 14, 2019 2117 2139 2096 2121 0 -14.17(-0.66%)
Feb 13, 2019 2135 2148 2120 2135 0 +7.63(+0.36%)
Feb 12, 2019 2128 2151 2117 2128 0 +15.77(+0.75%)
Feb 11, 2019 2111 2130 2097 2112 0 +8.39(+0.40%)
Feb 08, 2019 2106 2123 2077 2104 0 -7.81(-0.37%)
Feb 07, 2019 2123 2168 2083 2111 0 +23.19(+1.11%)
Feb 06, 2019 2078 2100 2069 2088 0 +1.16(+0.06%)
Feb 05, 2019 2096 2104 2072 2087 0 -9.01(-0.43%)
Feb 04, 2019 2076 2103 2063 2096 0 +19.67(+0.95%)
Feb 01, 2019 2065 2093 2050 2076 0 +16.30(+0.79%)
Jan 31, 2019 2074 2090 2021 2060 0 -26.80(-1.28%)
Jan 30, 2019 2094 2114 2076 2087 0 -2.43(-0.12%)
Jan 29, 2019 2104 2121 2085 2089 0 -13.15(-0.63%)
Jan 28, 2019 2084 2114 2072 2103 0 +10.81(+0.52%)
Jan 25, 2019 2080 2115 2061 2092 0 +28.06(+1.36%)
Jan 24, 2019 2052 2090 2036 2064 0 +1.32(+0.06%)
Jan 23, 2019 2082 2097 2040 2062 0 -10.62(-0.51%)
Jan 22, 2019 2074 2104 2050 2073 0 -14.82(-0.71%)
Jan 18, 2019 2066 2104 2020 2088 0 +13.67(+0.66%)
Jan 17, 2019 2040 2086 2024 2074 0 +21.37(+1.04%)
Jan 16, 2019 2024 2064 2013 2053 0 +44.56(+2.22%)
Jan 15, 2019 1989 2015 1964 2008 0 +14.90(+0.75%)
Jan 14, 2019 1965 2009 1956 1993 0 +13.54(+0.68%)
Jan 11, 2019 1964 1997 1947 1980 0 +6.04(+0.31%)
Jan 10, 2019 1970 1992 1949 1974 0 -2.06(-0.10%)
Jan 09, 2019 1965 1989 1941 1976 0 +16.86(+0.86%)
Jan 08, 2019 1954 1966 1910 1959 0 +22.18(+1.15%)
Jan 07, 2019 1906 1961 1888 1937 0 +21.67(+1.13%)
Jan 04, 2019 1884 1922 1866 1915 0 +63.84(+3.45%)
Jan 03, 2019 1841 1882 1825 1851 0 +1.41(+0.08%)
Jan 02, 2019 1791 1857 1785 1850 0 +33.34(+1.84%)
Dec 31, 2018 1816 1839 1781 1816 0 +8.25(+0.46%)
Dec 28, 2018 1805 1835 1786 1808 0 +6.98(+0.39%)
Dec 27, 2018 1781 1811 1738 1801 0 -7.21(-0.40%)
Dec 26, 2018 1725 1812 1697 1808 0 +88.93(+5.17%)
Dec 24, 2018 1747 1773 1714 1720 0 -42.22(-2.40%)
Dec 21, 2018 1774 1810 1753 1762 0 -15.65(-0.88%)
Dec 20, 2018 1764 1802 1753 1777 0 +4.22(+0.24%)
Dec 19, 2018 1828 1857 1762 1773 0 -54.28(-2.97%)
Dec 18, 2018 1858 1894 1815 1827 0 -22.97(-1.24%)
Dec 17, 2018 1850 1900 1839 1850 0 -13.47(-0.72%)
Dec 14, 2018 1886 1920 1857 1864 0 -37.57(-1.98%)
Dec 13, 2018 1964 1971 1891 1901 0 -63.32(-3.22%)
Dec 12, 2018 1981 1998 1940 1965 0 +22.36(+1.15%)
Dec 11, 2018 1990 2007 1936 1942 0 -25.82(-1.31%)
Dec 10, 2018 2014 2030 1943 1968 0 -53.04(-2.62%)
Dec 07, 2018 2048 2083 1999 2021 0 -27.99(-1.37%)
Dec 06, 2018 2034 2057 1993 2049 0 -25.41(-1.22%)
Dec 04, 2018 2189 2197 2055 2075 0 -126.87(-5.76%)
Dec 03, 2018 2228 2236 2177 2202 0 +6.65(+0.30%)
Nov 30, 2018 2163 2208 2159 2195 0 +27.27(+1.26%)
Nov 29, 2018 2172 2192 2152 2168 0 -20.67(-0.94%)
Nov 28, 2018 2172 2198 2136 2188 0 +20.56(+0.95%)
Nov 27, 2018 2164 2195 2151 2168 0 -8.96(-0.41%)
Nov 26, 2018 2163 2194 2148 2177 0 +41.03(+1.92%)
Nov 23, 2018 2110 2150 2100 2136 0 +8.41(+0.40%)
Nov 21, 2018 2127 2127 2127 2127 0 +7.98(+0.38%)
Nov 20, 2018 2137 2152 2102 2119 0 -35.60(-1.65%)
Nov 19, 2018 2159 2187 2130 2155 0 -4.14(-0.19%)
Nov 16, 2018 2158 2180 2139 2159 0 -14.37(-0.66%)
Nov 15, 2018 2126 2182 2110 2173 0 +27.59(+1.29%)
Nov 14, 2018 2213 2230 2120 2146 0 -51.03(-2.32%)
Nov 13, 2018 2203 2243 2189 2197 0 -0.65(-0.03%)
Nov 12, 2018 2228 2247 2193 2197 0 -32.82(-1.47%)
Nov 09, 2018 2264 2283 2216 2230 0 -40.13(-1.77%)
Nov 08, 2018 2252 2298 2244 2270 0 +9.79(+0.43%)
Nov 07, 2018 2267 2283 2215 2261 0 -3.89(-0.17%)
Nov 06, 2018 2233 2273 2223 2265 0 +27.41(+1.23%)
Nov 05, 2018 2240 2261 2216 2237 0 -1.05(-0.05%)
Nov 02, 2018 2249 2268 2211 2238 0 +11.09(+0.50%)
Nov 01, 2018 2210 2240 2198 2227 0 +26.92(+1.22%)
Oct 31, 2018 2190 2236 2177 2200 0 +36.21(+1.67%)
Oct 30, 2018 2155 2176 2119 2164 0 +14.78(+0.69%)
Oct 29, 2018 2129 2180 2116 2149 0 +50.28(+2.40%)
Oct 26, 2018 2082 2124 2064 2099 0 +64.68(+3.18%)
Oct 24, 2018 2129 2140 2029 2034 0 -102.86(-4.81%)
Oct 23, 2018 2086 2162 2077 2137 0 -2.02(-0.09%)
Oct 22, 2018 2205 2220 2131 2139 0 -61.37(-2.79%)
Oct 19, 2018 2219 2255 2192 2200 0 -27.02(-1.21%)
Oct 18, 2018 2262 2289 2219 2227 0 -41.84(-1.84%)
Oct 17, 2018 2246 2296 2209 2269 0 +15.93(+0.71%)
Oct 16, 2018 2259 2277 2214 2253 0 +1.15(+0.05%)
Oct 15, 2018 2255 2284 2238 2252 0 -3.88(-0.17%)
Oct 12, 2018 2335 2339 2202 2256 0 -50.92(-2.21%)
Oct 11, 2018 2367 2386 2301 2307 0 -73.02(-3.07%)
Oct 10, 2018 2417 2445 2377 2380 0 -38.42(-1.59%)
Oct 09, 2018 2422 2440 2405 2418 0 -11.20(-0.46%)
Oct 08, 2018 2409 2444 2398 2430 0 +18.47(+0.77%)
Oct 05, 2018 2441 2446 2397 2411 0 -20.18(-0.83%)
Oct 04, 2018 2426 2468 2409 2431 0 +7.89(+0.33%)
Oct 03, 2018 2380 2435 2372 2423 0 +56.89(+2.40%)
Oct 02, 2018 2373 2395 2350 2367 0 -7.70(-0.32%)
Oct 01, 2018 2415 2419 2364 2374 0 -27.18(-1.13%)
Sep 28, 2018 2404 2431 2391 2401 0 -13.84(-0.57%)
Sep 27, 2018 2447 2456 2410 2415 0 -32.21(-1.32%)
Sep 26, 2018 2506 2510 2443 2448 0 -50.47(-2.02%)
Sep 25, 2018 2514 2521 2492 2498 0 -3.46(-0.14%)
Sep 24, 2018 2525 2533 2489 2501 0 -28.78(-1.14%)
Sep 21, 2018 2539 2555 2517 2530 0 -11.96(-0.47%)
Sep 20, 2018 2524 2556 2517 2542 0 +32.89(+1.31%)
Sep 19, 2018 2481 2523 2476 2509 0 +30.05(+1.21%)
Sep 18, 2018 2493 2500 2467 2479 0 -14.71(-0.59%)
Sep 17, 2018 2502 2515 2476 2494 0 -7.99(-0.32%)
Sep 14, 2018 2485 2515 2477 2502 0 +20.67(+0.83%)
Sep 13, 2018 2530 2534 2472 2481 0 -35.04(-1.39%)
Sep 12, 2018 2560 2567 2503 2516 0 -50.99(-1.99%)
Sep 11, 2018 2558 2585 2552 2567 0 +5.15(+0.20%)
Sep 10, 2018 2579 2585 2553 2562 0 -6.06(-0.24%)
Sep 07, 2018 2578 2585 2550 2568 0 +4.87(+0.19%)
Sep 06, 2018 2585 2596 2558 2563 0 -32.35(-1.25%)
Sep 05, 2018 2578 2610 2568 2596 0 +17.31(+0.67%)
Sep 04, 2018 2563 2590 2549 2578 0 +16.62(+0.65%)
Aug 31, 2018 2562 2562 2562 2562 0 +14.44(+0.57%)
Aug 30, 2018 2554 2567 2536 2547 0 -12.43(-0.49%)
Aug 29, 2018 2561 2573 2535 2560 0 +2.43(+0.10%)
Aug 28, 2018 2570 2573 2539 2557 0 -4.10(-0.16%)
Aug 27, 2018 2567 2589 2551 2561 0 +6.72(+0.26%)
Aug 24, 2018 2572 2576 2547 2555 0 -9.97(-0.39%)
Aug 23, 2018 2580 2585 2548 2565 0 -19.00(-0.74%)
Aug 22, 2018 2580 2594 2567 2584 0 -4.65(-0.18%)
Aug 21, 2018 2573 2607 2562 2588 0 +19.39(+0.75%)
Aug 20, 2018 2564 2581 2545 2569 0 +2.33(+0.09%)
Aug 17, 2018 2548 2570 2542 2567 0 +11.78(+0.46%)
Aug 16, 2018 2528 2571 2525 2555 0 +40.01(+1.59%)
Aug 15, 2018 2521 2538 2504 2515 0 -22.57(-0.89%)
Aug 14, 2018 2509 2549 2505 2537 0 +35.38(+1.41%)
Aug 13, 2018 2516 2540 2496 2502 0 -14.99(-0.60%)
Aug 10, 2018 2508 2530 2493 2517 0 -13.46(-0.53%)
Aug 09, 2018 2532 2550 2518 2530 0 -6.12(-0.24%)
Aug 08, 2018 2527 2545 2508 2537 0 +13.00(+0.52%)
Aug 07, 2018 2513 2541 2505 2524 0 +18.77(+0.75%)
Aug 06, 2018 2504 2520 2484 2505 0 -0.65(-0.03%)
Aug 03, 2018 2515 2537 2490 2505 0 -12.76(-0.51%)
Aug 02, 2018 2477 2530 2468 2518 0 +28.45(+1.14%)
Aug 01, 2018 2472 2516 2462 2490 0 +26.72(+1.08%)
Jul 31, 2018 2489 2495 2443 2463 0 -18.24(-0.74%)
Jul 30, 2018 2468 2505 2462 2481 0 +16.00(+0.65%)
Jul 27, 2018 2469 2488 2443 2465 0 +1.30(+0.05%)
Jul 26, 2018 2456 2486 2446 2464 0 +14.07(+0.57%)
Jul 25, 2018 2452 2469 2426 2450 0 -11.86(-0.48%)
Jul 24, 2018 2482 2503 2447 2462 0 -17.15(-0.69%)
Jul 23, 2018 2441 2489 2427 2479 0 +42.01(+1.72%)
Jul 20, 2018 2401 2452 2379 2437 0 +32.20(+1.34%)
Jul 19, 2018 2416 2431 2384 2405 0 -14.04(-0.58%)
Jul 18, 2018 2377 2433 2369 2419 0 +40.39(+1.70%)
Jul 17, 2018 2378 2399 2364 2378 0 -1.76(-0.07%)
Jul 16, 2018 2359 2386 2351 2380 0 +30.17(+1.28%)
Jul 13, 2018 2380 2391 2338 2350 0 -35.78(-1.50%)
Jul 12, 2018 2430 2435 2363 2386 0 -42.79(-1.76%)
Jul 11, 2018 2432 2455 2419 2429 0 -16.33(-0.67%)
Jul 10, 2018 2480 2490 2428 2445 0 -32.88(-1.33%)
Jul 09, 2018 2435 2483 2426 2478 0 +55.16(+2.28%)
Jul 06, 2018 2404 2432 2381 2423 0 +16.32(+0.68%)
Jul 05, 2018 2423 2428 2392 2406 0 +0.67(+0.03%)
Jul 03, 2018 2406 2406 2406 2406 0 -20.27(-0.84%)
Jul 02, 2018 2390 2429 2382 2426 0 +20.08(+0.83%)
Jun 29, 2018 2455 2474 2403 2406 0 -26.89(-1.11%)
Jun 28, 2018 2434 2455 2407 2433 0 +4.45(+0.18%)
Jun 27, 2018 2469 2482 2421 2428 0 -46.25(-1.87%)
Jun 26, 2018 2487 2495 2447 2474 0 -12.02(-0.48%)
Jun 25, 2018 2500 2512 2461 2486 0 -24.51(-0.98%)
Jun 22, 2018 2558 2569 2498 2511 0 -31.19(-1.23%)
Jun 21, 2018 2548 2570 2514 2542 0 -11.79(-0.46%)
Jun 20, 2018 2570 2585 2546 2554 0 -2.89(-0.11%)
Jun 19, 2018 2511 2562 2500 2557 0 +27.23(+1.08%)
Jun 18, 2018 2512 2544 2489 2530 0 +13.10(+0.52%)
Jun 15, 2018 2517 2536 2484 2517 0 -9.93(-0.39%)
Jun 14, 2018 2552 2559 2505 2526 0 -20.51(-0.81%)
Jun 13, 2018 2558 2590 2530 2547 0 -7.22(-0.28%)
Jun 12, 2018 2565 2582 2537 2554 0 -5.07(-0.20%)
Jun 11, 2018 2598 2611 2554 2559 0 -35.66(-1.37%)
Jun 08, 2018 2584 2605 2568 2595 0 +9.22(+0.36%)
Jun 07, 2018 2598 2615 2567 2586 0 -9.68(-0.37%)
Jun 06, 2018 2544 2602 2537 2595 0 +61.97(+2.45%)
Jun 05, 2018 2535 2547 2512 2533 0 -7.24(-0.28%)
Jun 04, 2018 2530 2545 2517 2541 0 +21.10(+0.84%)
Jun 01, 2018 2525 2546 2505 2520 0 +28.39(+1.14%)
May 31, 2018 2515 2529 2484 2491 0 -28.54(-1.13%)
May 30, 2018 2508 2537 2487 2520 0 +43.50(+1.76%)
May 29, 2018 2529 2540 2459 2476 0 -79.64(-3.12%)
May 25, 2018 2556 2556 2556 2556 0 -9.94(-0.39%)
May 24, 2018 2569 2574 2518 2566 0 -8.95(-0.35%)
May 23, 2018 2587 2602 2558 2575 0 -22.74(-0.88%)
May 22, 2018 2579 2621 2572 2597 0 +21.20(+0.82%)
May 21, 2018 2565 2591 2553 2576 0 +19.13(+0.75%)
May 18, 2018 2578 2584 2553 2557 0 -21.56(-0.84%)
May 17, 2018 2567 2586 2548 2579 0 +9.13(+0.36%)
May 16, 2018 2560 2581 2545 2570 0 +5.90(+0.23%)
May 15, 2018 2539 2576 2532 2564 0 +25.25(+0.99%)
May 14, 2018 2558 2563 2527 2538 0 -12.43(-0.49%)
May 11, 2018 2558 2572 2541 2551 0 -0.87(-0.03%)
May 10, 2018 2539 2566 2520 2552 0 +9.24(+0.36%)
May 09, 2018 2527 2564 2515 2542 0 +25.37(+1.01%)
May 08, 2018 2497 2537 2484 2517 0 +24.58(+0.99%)
May 07, 2018 2486 2510 2462 2493 0 +12.26(+0.49%)
May 04, 2018 2428 2504 2416 2480 0 +34.06(+1.39%)
May 03, 2018 2454 2469 2416 2446 0 -21.11(-0.86%)
May 02, 2018 2473 2499 2450 2467 0 -10.03(-0.40%)
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.