Regional - Southeast Banks Sector (CIX: MSECTOR413)
1,441.30   +0.35 (+0.02%)
Streaming Delayed Price  /  Updated: 1:29 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 1488 1493 1436 1441 0 -39.70(-2.68%)
Jan 27, 2015 1480 1498 1467 1481 0 -17.34(-1.16%)
Jan 26, 2015 1484 1506 1471 1498 0 +12.17(+0.82%)
Jan 23, 2015 1506 1520 1480 1486 0 -24.10(-1.60%)
Jan 22, 2015 1487 1519 1479 1510 0 +69.07(+4.79%)
Jan 21, 2015 1450 1463 1432 1441 0 -5.34(-0.37%)
Jan 20, 2015 1461 1480 1428 1446 0 -27.68(-1.88%)
Jan 16, 2015 1449 1483 1440 1474 0 +23.34(+1.61%)
Jan 15, 2015 1451 1469 1440 1451 0 -23.62(-1.60%)
Jan 14, 2015 1479 1492 1455 1474 0 -25.12(-1.68%)
Jan 13, 2015 1499 1499 1499 1499 0 -11.24(-0.74%)
Jan 12, 2015 1536 1542 1503 1511 0 -25.89(-1.69%)
Jan 09, 2015 1585 1587 1530 1536 0 -47.98(-3.03%)
Jan 08, 2015 1570 1589 1560 1584 0 +29.76(+1.91%)
Jan 07, 2015 1563 1571 1536 1555 0 +6.50(+0.42%)
Jan 06, 2015 1591 1601 1540 1548 0 -44.36(-2.79%)
Jan 05, 2015 1632 1638 1586 1592 0 -49.98(-3.04%)
Jan 02, 2015 1670 1674 1619 1642 0 -16.26(-0.98%)
Dec 31, 2014 1659 1659 1659 1659 0 -17.49(-1.04%)
Dec 30, 2014 1676 1689 1666 1676 0 -5.59(-0.33%)
Dec 29, 2014 1666 1695 1661 1682 0 +14.08(+0.84%)
Dec 26, 2014 1667 1678 1659 1668 0 +4.51(+0.27%)
Dec 24, 2014 1663 1663 1663 1663 0 -3.52(-0.21%)
Dec 23, 2014 1656 1678 1647 1667 0 +18.03(+1.09%)
Dec 22, 2014 1643 1653 1631 1649 0 +9.31(+0.57%)
Dec 19, 2014 1644 1657 1630 1639 0 -2.65(-0.16%)
Dec 18, 2014 1631 1647 1621 1642 0 +26.39(+1.63%)
Dec 17, 2014 1577 1618 1564 1616 0 +45.16(+2.88%)
Dec 16, 2014 1571 1591 1569 1571 0 +7.41(+0.47%)
Dec 15, 2014 1587 1593 1556 1563 0 -14.85(-0.94%)
Dec 12, 2014 1584 1601 1570 1578 0 -20.93(-1.31%)
Dec 11, 2014 1597 1620 1589 1599 0 +5.44(+0.34%)
Dec 10, 2014 1632 1645 1591 1593 0 -49.91(-3.04%)
Dec 09, 2014 1608 1647 1600 1643 0 +14.96(+0.92%)
Dec 08, 2014 1630 1656 1616 1628 0 -6.33(-0.39%)
Dec 05, 2014 1609 1640 1605 1635 0 +33.71(+2.11%)
Dec 04, 2014 1593 1606 1580 1601 0 +6.64(+0.42%)
Dec 03, 2014 1578 1603 1569 1594 0 +13.95(+0.88%)
Dec 02, 2014 1563 1594 1561 1580 0 +17.55(+1.12%)
Dec 01, 2014 1596 1601 1555 1563 0 -39.40(-2.46%)
Nov 28, 2014 1635 1639 1599 1602 0 -30.76(-1.88%)
Nov 26, 2014 1633 1633 1633 1633 0 +0.88(+0.05%)
Nov 25, 2014 1636 1641 1621 1632 0 -0.93(-0.06%)
Nov 24, 2014 1616 1636 1613 1633 0 +24.07(+1.50%)
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%)
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