Regional - Southeast Banks Sector (CIX: MSECTOR413)
1,682.50   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1689 1700 1679 1683 0 -6.50(-0.38%)
May 21, 2015 1684 1701 1675 1689 0 -0.90(-0.05%)
May 20, 2015 1701 1705 1681 1690 0 -14.53(-0.85%)
May 19, 2015 1689 1710 1684 1704 0 +19.50(+1.16%)
May 18, 2015 1654 1691 1649 1685 0 +34.60(+2.10%)
May 15, 2015 1678 1683 1641 1650 0 -28.27(-1.68%)
May 14, 2015 1684 1690 1667 1679 0 +0.97(+0.06%)
May 13, 2015 1668 1684 1654 1678 0 +8.64(+0.52%)
May 12, 2015 1652 1678 1639 1669 0 +10.54(+0.64%)
May 11, 2015 1647 1664 1640 1658 0 +13.46(+0.82%)
May 08, 2015 1649 1655 1629 1645 0 +6.14(+0.37%)
May 07, 2015 1639 1653 1625 1639 0 -5.77(-0.35%)
May 06, 2015 1641 1653 1623 1645 0 +9.58(+0.59%)
May 05, 2015 1637 1661 1629 1635 0 -8.76(-0.53%)
May 04, 2015 1624 1649 1620 1644 0 +21.33(+1.31%)
May 01, 2015 1636 1646 1612 1622 0 -6.70(-0.41%)
Apr 30, 2015 1634 1651 1618 1629 0 -9.47(-0.58%)
Apr 29, 2015 1622 1655 1615 1639 0 +14.20(+0.87%)
Apr 28, 2015 1605 1629 1600 1624 0 +20.35(+1.27%)
Apr 27, 2015 1615 1630 1597 1604 0 -10.59(-0.66%)
Apr 24, 2015 1627 1635 1605 1615 0 -12.44(-0.76%)
Apr 23, 2015 1634 1642 1615 1627 0 -12.54(-0.76%)
Apr 22, 2015 1622 1645 1607 1640 0 +15.06(+0.93%)
Apr 21, 2015 1640 1656 1615 1625 0 -1.41(-0.09%)
Apr 20, 2015 1626 1640 1611 1626 0 +10.11(+0.63%)
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 1585 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%)
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