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 31, 2016 1675 1684 1654 1664 0 -4.80(-0.29%)
May 27, 2016 1669 1669 1669 1669 0 +14.68(+0.89%)
May 26, 2016 1671 1675 1646 1654 0 -17.39(-1.04%)
May 25, 2016 1658 1683 1651 1672 0 +22.36(+1.36%)
May 24, 2016 1626 1656 1619 1649 0 +33.79(+2.09%)
May 23, 2016 1620 1628 1600 1616 0 -6.13(-0.38%)
May 20, 2016 1612 1635 1606 1622 0 +17.45(+1.09%)
May 19, 2016 1613 1641 1585 1604 0 -23.38(-1.44%)
May 18, 2016 1556 1633 1555 1628 0 +69.41(+4.45%)
May 17, 2016 1559 1590 1539 1558 0 -6.07(-0.39%)
May 16, 2016 1545 1574 1540 1564 0 +18.71(+1.21%)
May 13, 2016 1569 1589 1533 1546 0 -24.47(-1.56%)
May 12, 2016 1588 1602 1558 1570 0 -10.10(-0.64%)
May 11, 2016 1581 1604 1574 1580 0 -6.59(-0.42%)
May 10, 2016 1570 1596 1563 1587 0 +25.44(+1.63%)
May 09, 2016 1562 1579 1549 1561 0 -1.91(-0.12%)
May 06, 2016 1546 1566 1537 1563 0 +6.61(+0.42%)
May 05, 2016 1569 1579 1547 1557 0 -4.82(-0.31%)
May 04, 2016 1572 1594 1538 1562 0 -29.00(-1.82%)
May 03, 2016 1606 1613 1573 1591 0 -37.60(-2.31%)
May 02, 2016 1626 1637 1604 1628 0 +9.71(+0.60%)
Apr 29, 2016 1618 1631 1599 1618 0 -4.17(-0.26%)
Apr 28, 2016 1628 1650 1612 1623 0 -17.74(-1.08%)
Apr 27, 2016 1631 1653 1610 1640 0 +10.27(+0.63%)
Apr 26, 2016 1616 1639 1605 1630 0 +15.46(+0.96%)
Apr 25, 2016 1618 1627 1596 1615 0 -11.32(-0.70%)
Apr 22, 2016 1609 1638 1603 1626 0 +18.02(+1.12%)
Apr 21, 2016 1617 1631 1598 1608 0 -3.84(-0.24%)
Apr 20, 2016 1587 1619 1568 1612 0 +24.91(+1.57%)
Apr 19, 2016 1572 1592 1561 1587 0 +25.69(+1.65%)
Apr 18, 2016 1540 1572 1531 1561 0 +11.23(+0.72%)
Apr 15, 2016 1557 1570 1529 1550 0 +16.34(+1.07%)
Apr 14, 2016 1520 1557 1515 1534 0 +10.14(+0.67%)
Apr 13, 2016 1477 1530 1473 1523 0 +60.24(+4.12%)
Apr 12, 2016 1443 1471 1432 1463 0 +28.58(+1.99%)
Apr 11, 2016 1426 1458 1423 1435 0 +15.42(+1.09%)
Apr 08, 2016 1424 1445 1411 1419 0 +11.24(+0.80%)
Apr 07, 2016 1427 1437 1398 1408 0 -35.90(-2.49%)
Apr 06, 2016 1427 1447 1415 1444 0 +17.40(+1.22%)
Apr 05, 2016 1444 1456 1424 1426 0 -33.35(-2.28%)
Apr 04, 2016 1462 1477 1446 1460 0 -2.50(-0.17%)
Apr 01, 2016 1451 1467 1432 1462 0 +1.69(+0.12%)
Mar 31, 2016 1462 1477 1444 1461 0 -5.27(-0.36%)
Mar 30, 2016 1466 1486 1455 1466 0 +6.71(+0.46%)
Mar 29, 2016 1442 1466 1415 1459 0 -6.30(-0.43%)
Mar 28, 2016 1469 1479 1450 1465 0 -0.19(-0.01%)
Mar 24, 2016 1466 1466 1466 1466 0 -3.98(-0.27%)
Mar 23, 2016 1485 1493 1467 1470 0 -19.92(-1.34%)
Mar 22, 2016 1478 1499 1466 1490 0 -4.06(-0.27%)
Mar 21, 2016 1498 1514 1476 1494 0 -5.60(-0.37%)
Mar 18, 2016 1491 1516 1477 1499 0 +18.46(+1.25%)
Mar 17, 2016 1453 1485 1432 1481 0 +23.29(+1.60%)
Mar 16, 2016 1470 1493 1441 1457 0 -15.02(-1.02%)
Mar 15, 2016 1482 1488 1460 1472 0 -21.37(-1.43%)
Mar 14, 2016 1499 1507 1476 1494 0 -8.78(-0.58%)
Mar 11, 2016 1477 1506 1470 1503 0 +38.35(+2.62%)
Mar 10, 2016 1467 1481 1434 1464 0 +12.93(+0.89%)
Mar 09, 2016 1478 1487 1443 1451 0 -19.30(-1.31%)
Mar 08, 2016 1499 1508 1461 1471 0 -43.96(-2.90%)
Mar 07, 2016 1498 1522 1492 1515 0 +4.25(+0.28%)
Mar 04, 2016 1504 1526 1491 1510 0 +17.01(+1.14%)
Mar 03, 2016 1468 1499 1463 1493 0 +23.19(+1.58%)
Mar 02, 2016 1446 1476 1436 1470 0 +22.73(+1.57%)
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.