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 29, 2009 1065 1094 1041 1087 0 +27.13(+2.56%)
May 28, 2009 1064 1077 1023 1060 0 +7.14(+0.68%)
May 27, 2009 1088 1105 1045 1053 0 -30.23(-2.79%)
May 26, 2009 1047 1098 1027 1083 0 +29.33(+2.78%)
May 25, 2009 1079 1092 1039 1054 0 +0.00(+0.00%)
May 22, 2009 1079 1092 1039 1054 0 -8.76(-0.82%)
May 21, 2009 1094 1081 1029 1062 0 -38.22(-3.47%)
May 20, 2009 1143 1184 1085 1101 0 -44.44(-3.88%)
May 19, 2009 1174 1215 1132 1145 0 -41.15(-3.47%)
May 18, 2009 1138 1197 1125 1186 0 +72.54(+6.51%)
May 15, 2009 1135 1150 1094 1114 0 -22.21(-1.96%)
May 14, 2009 1111 1163 1092 1136 0 +21.16(+1.90%)
May 13, 2009 1151 1176 1101 1115 0 -67.06(-5.67%)
May 12, 2009 1239 1257 1137 1182 0 -36.78(-3.02%)
May 11, 2009 1253 1284 1197 1219 0 -62.93(-4.91%)
May 08, 2009 1207 1299 1151 1281 0 +107.92(+9.20%)
May 07, 2009 1278 1290 1151 1174 0 -59.62(-4.83%)
May 06, 2009 1207 1276 1168 1233 0 +56.00(+4.76%)
May 05, 2009 1183 1213 1142 1177 0 -27.32(-2.27%)
May 04, 2009 1158 1212 1129 1204 0 +109.50(+10.00%)
May 01, 2009 1115 1146 1085 1095 0 -24.01(-2.15%)
Apr 30, 2009 1169 1180 1107 1119 0 -30.51(-2.65%)
Apr 29, 2009 1134 1176 1103 1149 0 +36.45(+3.27%)
Apr 28, 2009 1099 1157 1075 1113 0 -4.77(-0.43%)
Apr 27, 2009 1158 1186 1107 1118 0 -66.67(-5.63%)
Apr 24, 2009 1167 1221 1120 1184 0 +23.98(+2.07%)
Apr 23, 2009 1170 1198 1099 1160 0 +0.99(+0.09%)
Apr 22, 2009 1158 1261 1131 1160 0 -35.05(-2.93%)
Apr 21, 2009 1083 1225 1043 1195 0 +66.43(+5.89%)
Apr 20, 2009 1220 1233 1116 1128 0 -141.16(-11.12%)
Apr 17, 2009 1231 1305 1174 1269 0 +31.82(+2.57%)
Apr 16, 2009 1160 1271 1110 1237 0 +94.85(+8.30%)
Apr 15, 2009 1091 1149 1067 1143 0 +39.15(+3.55%)
Apr 14, 2009 1172 1201 1092 1103 0 -80.28(-6.78%)
Apr 13, 2009 1100 1197 1078 1184 0 +60.09(+5.35%)
Apr 10, 2009 1078 1136 1044 1124 0 +0.00(+0.00%)
Apr 09, 2009 1078 1136 1044 1124 0 +92.61(+8.98%)
Apr 08, 2009 1045 1059 999.24 1031 0 -0.67(-0.06%)
Apr 07, 2009 1043 1070 1021 1032 0 -34.88(-3.27%)
Apr 06, 2009 1077 1095 1041 1067 0 -41.32(-3.73%)
Apr 03, 2009 1075 1113 1047 1108 0 +15.92(+1.46%)
Apr 02, 2009 1105 1126 1065 1092 0 +20.82(+1.94%)
Apr 01, 2009 1031 1096 1011 1071 0 +26.03(+2.49%)
Mar 31, 2009 1024 1071 1001 1045 0 +46.63(+4.67%)
Mar 30, 2009 1019 1038 983.99 998.52 0 -51.24(-4.88%)
Mar 27, 2009 1066 1108 1041 1050 0 -43.66(-3.99%)
Mar 26, 2009 1091 1115 1052 1093 0 +17.79(+1.65%)
Mar 25, 2009 1059 1114 1005 1076 0 +28.86(+2.76%)
Mar 24, 2009 1074 1121 1029 1047 0 -53.66(-4.88%)
Mar 23, 2009 1044 1111 1028 1100 0 +109.76(+11.08%)
Mar 20, 2009 1045 1061 974.36 990.67 0 -49.53(-4.76%)
Mar 19, 2009 1103 1119 1012 1040 0 -43.11(-3.98%)
Mar 18, 2009 995.07 1092 972.55 1083 0 +79.47(+7.92%)
Mar 17, 2009 950.86 1012 934.97 1004 0 +49.59(+5.20%)
Mar 16, 2009 977.18 1017 943.92 954.25 0 -5.20(-0.54%)
Mar 13, 2009 969.56 989.19 924.75 959.45 0 -3.65(-0.38%)
Mar 12, 2009 883.57 973.63 859.21 963.10 0 +72.53(+8.14%)
Mar 11, 2009 911.34 945.81 866.39 890.58 0 -14.09(-1.56%)
Mar 10, 2009 838.33 918.74 828.93 904.67 0 +93.58(+11.54%)
Mar 09, 2009 793.38 840.03 772.79 811.09 0 +12.62(+1.58%)
Mar 06, 2009 817.63 849.66 761.86 798.47 0 -10.50(-1.30%)
Mar 05, 2009 864.67 883.15 786.47 808.97 0 -74.84(-8.47%)
Mar 04, 2009 897.70 920.27 852.18 883.80 0 +8.24(+0.94%)
Mar 03, 2009 924.70 943.12 862.06 875.57 0 -33.90(-3.73%)
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.