Regional - Southeast Banks Sector (CIX: MSECTOR413)
1,604.12   -18.46 (-1.14%)
Streaming Delayed Price  /  Updated: 2:16 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 1628 1650 1612 1623 0 -17.73(-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 +10.15(+0.67%)
Apr 13, 2016 1477 1530 1473 1523 0 +60.23(+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 +11.25(+0.80%)
Apr 07, 2016 1427 1437 1398 1408 0 -35.91(-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 -5.28(-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 -0.20(-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 -8.77(-0.58%)
Mar 11, 2016 1477 1506 1470 1503 0 +38.35(+2.62%)
Mar 10, 2016 1467 1481 1434 1464 0 +12.92(+0.89%)
Mar 09, 2016 1478 1487 1443 1451 0 -19.30(-1.31%)
Mar 08, 2016 1499 1508 1461 1471 0 -43.95(-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%)
Mar 01, 2016 1396 1453 1390 1447 0 +62.35(+4.50%)
Feb 29, 2016 1416 1424 1383 1385 0 -35.82(-2.52%)
Feb 26, 2016 1405 1439 1391 1421 0 +34.39(+2.48%)
Feb 25, 2016 1379 1396 1361 1387 0 +11.18(+0.81%)
Feb 24, 2016 1364 1380 1334 1375 0 -10.42(-0.75%)
Feb 23, 2016 1421 1429 1373 1386 0 -41.10(-2.88%)
Feb 22, 2016 1415 1435 1406 1427 0 +29.53(+2.11%)
Feb 19, 2016 1386 1412 1374 1397 0 +7.73(+0.56%)
Feb 18, 2016 1425 1430 1374 1390 0 -27.50(-1.94%)
Feb 17, 2016 1436 1449 1406 1417 0 -4.70(-0.33%)
Feb 16, 2016 1409 1436 1387 1422 0 +35.24(+2.54%)
Feb 12, 2016 1387 1387 1387 1387 0 +66.67(+5.05%)
Feb 11, 2016 1334 1346 1300 1320 0 -51.47(-3.75%)
Feb 10, 2016 1393 1406 1370 1371 0 -14.29(-1.03%)
Feb 09, 2016 1355 1399 1347 1386 0 +6.88(+0.50%)
Feb 08, 2016 1387 1401 1348 1379 0 -28.27(-2.01%)
Feb 05, 2016 1430 1448 1403 1407 0 -19.78(-1.39%)
Feb 04, 2016 1415 1456 1402 1427 0 +7.93(+0.56%)
Feb 03, 2016 1412 1434 1356 1419 0 +19.25(+1.38%)
Feb 02, 2016 1423 1428 1389 1400 0 -46.74(-3.23%)
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