Regional - Southeast Banks Sector (CIX: MSECTOR413)
1,615.90   -26.40 (-1.61%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 1627 1639 1610 1616 0 -26.40(-1.61%)
Apr 16, 2015 1644 1651 1623 1642 0 -3.53(-0.21%)
Apr 15, 2015 1619 1655 1611 1646 0 +29.45(+1.82%)
Apr 14, 2015 1620 1628 1602 1616 0 -9.34(-0.57%)
Apr 13, 2015 1609 1633 1605 1626 0 +16.02(+1.00%)
Apr 10, 2015 1614 1621 1597 1610 0 -5.93(-0.37%)
Apr 09, 2015 1614 1624 1595 1616 0 +0.06(+0.00%)
Apr 08, 2015 1613 1628 1607 1616 0 +2.99(+0.19%)
Apr 07, 2015 1607 1627 1601 1613 0 +4.77(+0.30%)
Apr 06, 2015 1587 1617 1573 1608 0 -7.07(-0.44%)
Apr 02, 2015 1615 1615 1615 1615 0 +15.65(+0.98%)
Apr 01, 2015 1595 1605 1577 1599 0 -0.16(-0.01%)
Mar 31, 2015 1588 1604 1575 1599 0 +4.07(+0.26%)
Mar 30, 2015 1579 1606 1577 1595 0 +25.55(+1.63%)
Mar 27, 2015 1576 1581 1554 1570 0 -5.03(-0.32%)
Mar 26, 2015 1566 1582 1550 1575 0 +7.87(+0.50%)
Mar 25, 2015 1596 1600 1564 1567 0 -28.57(-1.79%)
Mar 24, 2015 1607 1612 1588 1596 0 -11.94(-0.74%)
Mar 23, 2015 1616 1626 1594 1607 0 -11.03(-0.68%)
Mar 20, 2015 1601 1623 1589 1618 0 +26.96(+1.69%)
Mar 19, 2015 1607 1613 1565 1592 0 -18.63(-1.16%)
Mar 18, 2015 1630 1649 1594 1610 0 -23.67(-1.45%)
Mar 17, 2015 1622 1637 1607 1634 0 +5.44(+0.33%)
Mar 16, 2015 1639 1647 1616 1628 0 -6.74(-0.41%)
Mar 13, 2015 1638 1645 1614 1635 0 -4.73(-0.29%)
Mar 12, 2015 1621 1647 1611 1640 0 +47.14(+2.96%)
Mar 11, 2015 1584 1598 1576 1593 0 +10.09(+0.64%)
Mar 10, 2015 1597 1601 1580 1583 0 -30.44(-1.89%)
Mar 09, 2015 1602 1624 1598 1613 0 +10.21(+0.64%)
Mar 06, 2015 1594 1635 1587 1603 0 +8.86(+0.56%)
Mar 05, 2015 1578 1599 1560 1594 0 +16.14(+1.02%)
Mar 04, 2015 1578 1589 1576 1578 0 -9.71(-0.61%)
Mar 03, 2015 1587 1590 1583 1588 0 -10.34(-0.65%)
Mar 02, 2015 1585 1604 1575 1598 0 +13.31(+0.84%)
Feb 27, 2015 1587 1598 1578 1585 0 -6.53(-0.41%)
Feb 26, 2015 1591 1596 1582 1591 0 +6.51(+0.41%)
Feb 25, 2015 1590 1597 1577 1585 0 -6.42(-0.40%)
Feb 24, 2015 1578 1604 1573 1591 0 +15.13(+0.96%)
Feb 23, 2015 1575 1582 1558 1576 0 -7.70(-0.49%)
Feb 20, 2015 1566 1587 1545 1584 0 +14.55(+0.93%)
Feb 19, 2015 1561 1578 1545 1569 0 +1.01(+0.06%)
Feb 18, 2015 1594 1596 1561 1568 0 -30.74(-1.92%)
Feb 17, 2015 1577 1602 1565 1599 0 +20.00(+1.27%)
Feb 13, 2015 1579 1579 1579 1579 0 +2.30(+0.15%)
Feb 12, 2015 1554 1582 1545 1576 0 +35.24(+2.29%)
Feb 11, 2015 1546 1559 1529 1541 0 -8.63(-0.56%)
Feb 10, 2015 1559 1566 1530 1550 0 +2.95(+0.19%)
Feb 09, 2015 1557 1567 1536 1547 0 -25.18(-1.60%)
Feb 06, 2015 1556 1591 1549 1572 0 +39.92(+2.61%)
Feb 05, 2015 1508 1537 1505 1532 0 +31.70(+2.11%)
Feb 04, 2015 1505 1522 1496 1500 0 -11.06(-0.73%)
Feb 03, 2015 1487 1520 1484 1512 0 +31.24(+2.11%)
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