Regional - Southeast Banks Sector (CIX: MSECTOR413)
1,602.19   +1.09 (+0.07%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1586 1614 1582 1602 0 +15.48(+0.98%)
Jul 17, 2014 1622 1634 1581 1586 0 -47.73(-2.92%)
Jul 16, 2014 1657 1663 1628 1634 0 -17.92(-1.08%)
Jul 15, 2014 1636 1662 1634 1652 0 +16.49(+1.01%)
Jul 14, 2014 1642 1655 1631 1636 0 +1.52(+0.09%)
Jul 11, 2014 1619 1645 1616 1634 0 +1.67(+0.10%)
Jul 10, 2014 1619 1646 1613 1632 0 -15.01(-0.91%)
Jul 09, 2014 1644 1661 1641 1647 0 +4.51(+0.27%)
Jul 08, 2014 1662 1670 1638 1643 0 -26.44(-1.58%)
Jul 07, 2014 1676 1683 1665 1669 0 -18.28(-1.08%)
Jul 03, 2014 1688 1688 1688 0 +26.95(+1.62%)
Jul 02, 2014 1672 1686 1657 1661 0 -16.39(-0.98%)
Jul 01, 2014 1660 1697 1659 1677 0 +20.65(+1.25%)
Jun 30, 2014 1648 1668 1641 1656 0 -2.44(-0.15%)
Jun 27, 2014 1640 1669 1641 1659 0 +4.90(+0.30%)
Jun 26, 2014 1650 1658 1629 1654 0 +0.24(+0.01%)
Jun 25, 2014 1625 1658 1613 1654 0 +13.66(+0.83%)
Jun 24, 2014 1640 1672 1637 1640 0 -72.08(-4.21%)
Jun 23, 2014 1715 1726 1703 1712 0 -7.58(-0.44%)
Jun 20, 2014 1715 1733 1704 1720 0 +8.30(+0.48%)
Jun 19, 2014 1705 1724 1696 1711 0 -4.77(-0.28%)
Jun 18, 2014 1708 1724 1697 1716 0 +4.77(+0.28%)
Jun 17, 2014 1678 1728 1681 1711 0 +24.26(+1.44%)
Jun 16, 2014 1687 1700 1673 1687 0 -8.66(-0.51%)
Jun 13, 2014 1689 1714 1682 1696 0 +2.38(+0.14%)
Jun 12, 2014 1695 1712 1680 1693 0 -9.30(-0.55%)
Jun 11, 2014 1706 1717 1693 1703 0 -16.91(-0.98%)
Jun 10, 2014 1723 1730 1699 1720 0 +23.06(+1.36%)
Jun 06, 2014 1690 1706 1679 1697 0 +11.63(+0.69%)
Jun 05, 2014 1659 1689 1644 1685 0 +29.83(+1.80%)
Jun 04, 2014 1647 1666 1640 1655 0 +2.02(+0.12%)
Jun 03, 2014 1635 1668 1632 1653 0 +2.46(+0.15%)
Jun 02, 2014 1630 1658 1618 1651 0 +22.08(+1.36%)
May 30, 2014 1622 1637 1617 1629 0 +7.94(+0.49%)
May 29, 2014 1610 1633 1609 1621 0 -1.10(-0.07%)
May 28, 2014 1616 1635 1610 1622 0 -10.07(-0.62%)
May 27, 2014 1618 1645 1613 1632 0 +16.57(+1.03%)
May 23, 2014 1615 1615 1615 0 +6.21(+0.39%)
May 22, 2014 1607 1621 1596 1609 0 +4.14(+0.26%)
May 21, 2014 1598 1619 1589 1605 0 +12.86(+0.81%)
May 20, 2014 1604 1611 1577 1592 0 -15.71(-0.98%)
May 19, 2014 1579 1611 1573 1608 0 +24.35(+1.54%)
May 16, 2014 1591 1600 1566 1583 0 -9.69(-0.61%)
May 15, 2014 1592 1610 1564 1593 0 -13.78(-0.86%)
May 14, 2014 1624 1643 1599 1607 0 -37.30(-2.27%)
May 13, 2014 1658 1669 1639 1644 0 -21.64(-1.30%)
May 12, 2014 1630 1672 1629 1666 0 +36.18(+2.22%)
May 09, 2014 1599 1633 1594 1630 0 +18.05(+1.12%)
May 08, 2014 1605 1642 1603 1612 0 -6.70(-0.41%)
May 07, 2014 1604 1623 1588 1618 0 +17.72(+1.11%)
May 06, 2014 1605 1628 1596 1601 0 -20.77(-1.28%)
May 05, 2014 1626 1633 1606 1621 0 -5.67(-0.35%)
May 02, 2014 1623 1661 1619 1627 0 +7.10(+0.44%)
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