Regional - Southeast Banks Sector (CIX: MSECTOR413)
1,624.20   +15.18 (+0.94%)
Streaming Delayed Price  /  Updated: 10:01 AM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1636 1644 1606 1609 0 -10.66(-0.66%)
Nov 20, 2014 1604 1621 1596 1620 0 +6.78(+0.42%)
Nov 19, 2014 1625 1628 1599 1613 0 -12.60(-0.77%)
Nov 18, 2014 1625 1637 1620 1625 0 +0.44(+0.03%)
Nov 17, 2014 1633 1637 1618 1625 0 -13.73(-0.84%)
Nov 14, 2014 1640 1652 1630 1639 0 -4.24(-0.26%)
Nov 13, 2014 1658 1662 1636 1643 0 -15.86(-0.96%)
Nov 12, 2014 1642 1661 1637 1659 0 +10.50(+0.64%)
Nov 11, 2014 1652 1659 1641 1648 0 -4.07(-0.25%)
Nov 10, 2014 1643 1655 1635 1652 0 +13.11(+0.80%)
Nov 07, 2014 1636 1648 1624 1639 0 -3.95(-0.24%)
Nov 06, 2014 1632 1651 1620 1643 0 +12.20(+0.75%)
Nov 05, 2014 1631 1641 1617 1631 0 +10.92(+0.67%)
Nov 04, 2014 1623 1632 1604 1620 0 -6.76(-0.42%)
Nov 03, 2014 1625 1644 1611 1627 0 +0.61(+0.04%)
Oct 31, 2014 1623 1634 1608 1626 0 +24.56(+1.53%)
Oct 30, 2014 1591 1614 1578 1602 0 +19.01(+1.20%)
Oct 28, 2014 1541 1585 1541 1583 0 +43.51(+2.83%)
Oct 27, 2014 1527 1544 1527 1539 0 +2.35(+0.15%)
Oct 24, 2014 1533 1547 1520 1537 0 +4.36(+0.28%)
Oct 23, 2014 1529 1550 1520 1533 0 +9.15(+0.60%)
Oct 21, 2014 1502 1539 1497 1523 0 +25.87(+1.73%)
Oct 20, 2014 1482 1511 1482 1497 0 +5.69(+0.38%)
Oct 17, 2014 1509 1518 1481 1492 0 +1.49(+0.10%)
Oct 16, 2014 1453 1502 1452 1490 0 +10.34(+0.70%)
Oct 15, 2014 1494 1506 1441 1480 0 -44.28(-2.91%)
Oct 14, 2014 1516 1541 1507 1524 0 +18.97(+1.26%)
Oct 13, 2014 1504 1535 1492 1505 0 -0.12(-0.01%)
Oct 10, 2014 1514 1541 1501 1505 0 -12.77(-0.84%)
Oct 09, 2014 1551 1557 1516 1518 0 -41.60(-2.67%)
Oct 08, 2014 1530 1563 1526 1560 0 +28.56(+1.87%)
Oct 07, 2014 1549 1555 1529 1531 0 -21.25(-1.37%)
Oct 06, 2014 1573 1577 1549 1552 0 -15.42(-0.98%)
Oct 03, 2014 1563 1578 1558 1568 0 +20.39(+1.32%)
Oct 02, 2014 1538 1558 1525 1548 0 +9.16(+0.60%)
Oct 01, 2014 1555 1565 1531 1538 0 -18.64(-1.20%)
Sep 30, 2014 1568 1577 1551 1557 0 -10.32(-0.66%)
Sep 29, 2014 1558 1577 1555 1567 0 -8.09(-0.51%)
Sep 26, 2014 1572 1583 1563 1575 0 +6.89(+0.44%)
Sep 25, 2014 1584 1589 1561 1568 0 -64.30(-3.94%)
Sep 19, 2014 1655 1664 1625 1633 0 -12.87(-0.78%)
Sep 18, 2014 1623 1657 1620 1646 0 +29.56(+1.83%)
Sep 17, 2014 1596 1632 1594 1616 0 +16.33(+1.02%)
Sep 16, 2014 1599 1618 1594 1600 0 -8.15(-0.51%)
Sep 15, 2014 1619 1626 1600 1608 0 -15.30(-0.94%)
Sep 12, 2014 1619 1635 1609 1623 0 +6.94(+0.43%)
Sep 11, 2014 1597 1621 1595 1616 0 +10.13(+0.63%)
Sep 10, 2014 1569 1612 1576 1606 0 +25.70(+1.63%)
Sep 09, 2014 1587 1599 1575 1580 0 -20.28(-1.27%)
Sep 08, 2014 1587 1604 1584 1601 0 +6.51(+0.41%)
Sep 05, 2014 1584 1598 1575 1594 0 +2.29(+0.14%)
Sep 04, 2014 1596 1615 1589 1592 0 +0.36(+0.02%)
Sep 03, 2014 1600 1612 1585 1592 0 -7.90(-0.49%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here