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 (%)
Jun 30, 2017 2281 2290 2244 2262 0 -10.12(-0.45%)
Jun 29, 2017 2274 2301 2241 2272 0 +58.10(+2.62%)
Jun 28, 2017 2205 2235 2195 2214 0 +24.91(+1.14%)
Jun 27, 2017 2187 2215 2173 2189 0 +14.61(+0.67%)
Jun 26, 2017 2162 2196 2148 2174 0 +18.97(+0.88%)
Jun 23, 2017 2188 2196 2141 2156 0 -22.84(-1.05%)
Jun 22, 2017 2192 2206 2163 2178 0 -16.27(-0.74%)
Jun 21, 2017 2237 2241 2190 2195 0 -38.14(-1.71%)
Jun 20, 2017 2265 2268 2226 2233 0 -39.80(-1.75%)
Jun 19, 2017 2276 2303 2258 2273 0 +9.41(+0.42%)
Jun 16, 2017 2267 2279 2248 2263 0 -15.92(-0.70%)
Jun 15, 2017 2268 2310 2260 2279 0 -9.73(-0.43%)
Jun 14, 2017 2263 2294 2231 2289 0 +5.36(+0.23%)
Jun 13, 2017 2301 2326 2267 2283 0 -1.51(-0.07%)
Jun 12, 2017 2304 2346 2265 2285 0 -14.49(-0.63%)
Jun 09, 2017 2249 2317 2243 2299 0 +68.27(+3.06%)
Jun 08, 2017 2180 2265 2148 2231 0 +72.37(+3.35%)
Jun 07, 2017 2149 2177 2139 2159 0 +14.07(+0.66%)
Jun 06, 2017 2135 2162 2116 2145 0 -9.89(-0.46%)
Jun 05, 2017 2158 2182 2148 2155 0 -0.66(-0.03%)
Jun 02, 2017 2147 2180 2131 2155 0 -13.55(-0.62%)
Jun 01, 2017 2157 2179 2124 2169 0 +24.85(+1.16%)
May 31, 2017 2163 2168 2105 2144 0 -16.22(-0.75%)
May 30, 2017 2173 2180 2138 2160 0 -25.88(-1.18%)
May 26, 2017 2198 2209 2176 2186 0 -18.39(-0.83%)
May 25, 2017 2210 2235 2185 2204 0 -8.51(-0.38%)
May 24, 2017 2238 2244 2194 2213 0 -23.62(-1.06%)
May 23, 2017 2201 2252 2183 2237 0 +40.38(+1.84%)
May 22, 2017 2194 2208 2170 2196 0 +9.49(+0.43%)
May 19, 2017 2184 2216 2171 2187 0 +7.42(+0.34%)
May 18, 2017 2158 2202 2147 2179 0 +16.82(+0.78%)
May 17, 2017 2232 2215 2140 2163 0 -93.97(-4.16%)
May 16, 2017 2246 2267 2224 2256 0 +12.31(+0.55%)
May 15, 2017 2228 2254 2223 2244 0 +26.24(+1.18%)
May 12, 2017 2212 2226 2184 2218 0 -7.52(-0.34%)
May 11, 2017 2248 2265 2211 2225 0 -38.27(-1.69%)
May 10, 2017 2248 2275 2235 2264 0 +6.74(+0.30%)
May 09, 2017 2281 2300 2244 2257 0 -20.32(-0.89%)
May 08, 2017 2267 2290 2253 2277 0 +5.62(+0.25%)
May 05, 2017 2284 2288 2251 2272 0 -4.42(-0.19%)
May 04, 2017 2288 2309 2254 2276 0 +11.60(+0.51%)
May 03, 2017 2222 2268 2212 2264 0 +27.54(+1.23%)
May 02, 2017 2259 2265 2219 2237 0 -18.35(-0.81%)
May 01, 2017 2241 2270 2216 2255 0 +29.75(+1.34%)
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%)
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.