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 (%)
Aug 30, 2019 1988 2008 1974 1986 0 +10.52(+0.53%)
Aug 29, 2019 1958 1989 1954 1976 0 +39.28(+2.03%)
Aug 28, 2019 1901 1953 1900 1937 0 +24.82(+1.30%)
Aug 27, 2019 1953 1959 1898 1912 0 -32.09(-1.65%)
Aug 26, 2019 1934 1948 1915 1944 0 +27.58(+1.44%)
Aug 23, 2019 1969 1997 1909 1916 0 -64.50(-3.26%)
Aug 22, 2019 1990 2004 1970 1981 0 +4.60(+0.23%)
Aug 21, 2019 1979 1987 1960 1976 0 +15.54(+0.79%)
Aug 20, 2019 1981 1986 1953 1961 0 -33.14(-1.66%)
Aug 19, 2019 2006 2011 1984 1994 0 +23.72(+1.20%)
Aug 16, 2019 1928 1977 1927 1970 0 +57.53(+3.01%)
Aug 15, 2019 1936 1943 1904 1913 0 -14.54(-0.75%)
Aug 14, 2019 1951 1960 1910 1927 0 -70.77(-3.54%)
Aug 13, 2019 1985 2035 1972 1998 0 +10.42(+0.52%)
Aug 12, 2019 2007 2015 1981 1987 0 -46.16(-2.27%)
Aug 09, 2019 2034 2047 2013 2034 0 -9.28(-0.45%)
Aug 08, 2019 2026 2053 2013 2043 0 +40.65(+2.03%)
Aug 07, 2019 1980 2013 1958 2002 0 -26.83(-1.32%)
Aug 06, 2019 2026 2040 1983 2029 0 +20.30(+1.01%)
Aug 05, 2019 2045 2054 1981 2009 0 -79.97(-3.83%)
Aug 02, 2019 2089 2105 2051 2089 0 -5.11(-0.24%)
Aug 01, 2019 2178 2195 2084 2094 0 -88.23(-4.04%)
Jul 31, 2019 2193 2214 2176 2182 0 -16.30(-0.74%)
Jul 30, 2019 2147 2201 2144 2198 0 +33.67(+1.56%)
Jul 29, 2019 2187 2204 2156 2165 0 -26.23(-1.20%)
Jul 26, 2019 2155 2196 2147 2191 0 +41.14(+1.91%)
Jul 25, 2019 2172 2193 2144 2150 0 -24.59(-1.13%)
Jul 24, 2019 2116 2182 2112 2174 0 +56.48(+2.67%)
Jul 23, 2019 2083 2123 2071 2118 0 +40.04(+1.93%)
Jul 22, 2019 2090 2099 2066 2078 0 -13.42(-0.64%)
Jul 19, 2019 2070 2120 2063 2091 0 +24.04(+1.16%)
Jul 18, 2019 2053 2085 2043 2067 0 +18.71(+0.91%)
Jul 17, 2019 2058 2072 2031 2049 0 -10.18(-0.49%)
Jul 16, 2019 2056 2074 2035 2059 0 +10.40(+0.51%)
Jul 15, 2019 2094 2095 2041 2048 0 -40.24(-1.93%)
Jul 12, 2019 2082 2098 2065 2089 0 +11.06(+0.53%)
Jul 11, 2019 2061 2085 2045 2077 0 +16.27(+0.79%)
Jul 10, 2019 2089 2094 2055 2061 0 -26.65(-1.28%)
Jul 09, 2019 2057 2093 2047 2088 0 +16.18(+0.78%)
Jul 08, 2019 2077 2091 2061 2072 0 -21.04(-1.01%)
Jul 05, 2019 2087 2113 2080 2093 0 +21.16(+1.02%)
Jul 03, 2019 2061 2077 2049 2072 0 +21.42(+1.04%)
Jul 02, 2019 2079 2092 2034 2050 0 -28.57(-1.37%)
Jul 01, 2019 2085 2105 2064 2079 0 +9.30(+0.45%)
Jun 28, 2019 2051 2082 2026 2069 0 +43.55(+2.15%)
Jun 27, 2019 2006 2034 2004 2026 0 +24.24(+1.21%)
Jun 26, 2019 2001 2026 1991 2002 0 +6.90(+0.35%)
Jun 25, 2019 2001 2010 1968 1995 0 -3.41(-0.17%)
Jun 24, 2019 2016 2038 1994 1998 0 -22.80(-1.13%)
Jun 21, 2019 2009 2052 2003 2021 0 +3.64(+0.18%)
Jun 20, 2019 2031 2033 1978 2017 0 -2.51(-0.12%)
Jun 19, 2019 2053 2077 2013 2020 0 -23.84(-1.17%)
Jun 18, 2019 1991 2054 1978 2044 0 +50.87(+2.55%)
Jun 17, 2019 2024 2037 1986 1993 0 -32.34(-1.60%)
Jun 14, 2019 2018 2034 1988 2025 0 +8.29(+0.41%)
Jun 13, 2019 2010 2035 2000 2017 0 +12.99(+0.65%)
Jun 12, 2019 2014 2030 1990 2004 0 -14.72(-0.73%)
Jun 11, 2019 2001 2040 1987 2019 0 +35.65(+1.80%)
Jun 10, 2019 1986 2015 1970 1983 0 +16.09(+0.82%)
Jun 07, 2019 1975 1983 1952 1967 0 -15.48(-0.78%)
Jun 06, 2019 1978 1994 1953 1982 0 -8.34(-0.42%)
Jun 05, 2019 2006 2014 1964 1991 0 -18.03(-0.90%)
Jun 04, 2019 1980 2015 1972 2009 0 +56.71(+2.91%)
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.