Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Southeast Banks Sector (CIX: MSECTOR413 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 1623 1634 1608 1626 0 +24.57(+1.53%)
Oct 30, 2014 1591 1614 1578 1602 0 +19.00(+1.20%)
Oct 28, 2014 1541 1585 1541 1583 0 +43.52(+2.83%)
Oct 27, 2014 1527 1544 1527 1539 0 +2.35(+0.15%)
Oct 24, 2014 1533 1547 1520 1537 0 +4.36(+0.28%)
Oct 23, 2014 1529 1550 1520 1533 0 +9.16(+0.60%)
Oct 21, 2014 1502 1539 1497 1523 0 +25.87(+1.73%)
Oct 20, 2014 1482 1511 1482 1497 0 +5.69(+0.38%)
Oct 17, 2014 1509 1518 1481 1492 0 +1.48(+0.10%)
Oct 16, 2014 1453 1502 1452 1490 0 +10.35(+0.70%)
Oct 15, 2014 1494 1506 1441 1480 0 -44.29(-2.91%)
Oct 14, 2014 1516 1541 1507 1524 0 +18.97(+1.26%)
Oct 13, 2014 1504 1535 1492 1505 0 -0.12(-0.01%)
Oct 10, 2014 1514 1541 1501 1505 0 -12.77(-0.84%)
Oct 09, 2014 1551 1557 1516 1518 0 -41.59(-2.67%)
Oct 08, 2014 1530 1563 1526 1560 0 +28.56(+1.87%)
Oct 07, 2014 1549 1555 1529 1531 0 -21.26(-1.37%)
Oct 06, 2014 1573 1577 1549 1552 0 -15.42(-0.98%)
Oct 03, 2014 1563 1578 1558 1568 0 +20.39(+1.32%)
Oct 02, 2014 1538 1558 1525 1548 0 +9.16(+0.60%)
Oct 01, 2014 1555 1565 1531 1538 0 -18.64(-1.20%)
Sep 30, 2014 1568 1577 1551 1557 0 -10.32(-0.66%)
Sep 29, 2014 1558 1577 1555 1567 0 -8.09(-0.51%)
Sep 26, 2014 1572 1583 1563 1575 0 +6.89(+0.44%)
Sep 25, 2014 1584 1589 1561 1568 0 -64.29(-3.94%)
Sep 19, 2014 1655 1664 1625 1633 0 -12.87(-0.78%)
Sep 18, 2014 1623 1657 1620 1646 0 +29.55(+1.83%)
Sep 17, 2014 1596 1632 1594 1616 0 +16.34(+1.02%)
Sep 16, 2014 1599 1618 1594 1600 0 -8.15(-0.51%)
Sep 15, 2014 1619 1626 1600 1608 0 -15.30(-0.94%)
Sep 12, 2014 1619 1635 1609 1623 0 +6.93(+0.43%)
Sep 11, 2014 1597 1621 1595 1616 0 +10.13(+0.63%)
Sep 10, 2014 1569 1612 1576 1606 0 +25.71(+1.63%)
Sep 09, 2014 1587 1599 1575 1580 0 -20.28(-1.27%)
Sep 08, 2014 1587 1604 1584 1601 0 +6.51(+0.41%)
Sep 05, 2014 1584 1598 1575 1594 0 +2.29(+0.14%)
Sep 04, 2014 1596 1615 1589 1592 0 +0.36(+0.02%)
Sep 03, 2014 1600 1612 1585 1592 0 -7.90(-0.49%)
Sep 02, 2014 1586 1612 1583 1599 0 +12.85(+0.81%)
Aug 29, 2014 1587 1587 1587 0 +9.08(+0.58%)
Aug 28, 2014 1575 1589 1569 1578 0 -9.87(-0.62%)
Aug 27, 2014 1595 1604 1582 1587 0 -12.78(-0.80%)
Aug 26, 2014 1582 1605 1585 1600 0 +10.45(+0.66%)
Aug 25, 2014 1582 1597 1576 1590 0 +11.14(+0.71%)
Aug 22, 2014 1567 1595 1568 1579 0 -1.50(-0.09%)
Aug 21, 2014 1553 1588 1548 1580 0 +22.03(+1.41%)
Aug 20, 2014 1548 1565 1545 1558 0 +2.03(+0.13%)
Aug 19, 2014 1555 1573 1551 1556 0 -5.69(-0.36%)
Aug 18, 2014 1539 1572 1543 1562 0 +25.68(+1.67%)
Aug 15, 2014 1549 1569 1525 1536 0 -15.46(-1.00%)
Aug 14, 2014 1548 1566 1545 1552 0 -1.65(-0.11%)
Aug 13, 2014 1536 1560 1538 1553 0 +16.40(+1.07%)
Aug 12, 2014 1536 1550 1529 1537 0 -2.99(-0.19%)
Aug 11, 2014 1545 1555 1531 1540 0 -0.33(-0.02%)
Aug 08, 2014 1534 1545 1525 1540 0 +6.98(+0.46%)
Aug 07, 2014 1553 1557 1524 1533 0 -17.25(-1.11%)
Aug 06, 2014 1537 1567 1535 1550 0 +5.06(+0.33%)
Aug 05, 2014 1540 1563 1535 1545 0 -4.68(-0.30%)
Aug 04, 2014 1553 1567 1530 1550 0 -2.90(-0.19%)
Aug 01, 2014 1558 1581 1537 1553 0 -19.61(-1.25%)
Jul 31, 2014 1587 1600 1567 1572 0 -8.42(-0.53%)
Jul 23, 2014 1574 1593 1567 1581 0 +3.35(+0.21%)
Jul 22, 2014 1596 1607 1562 1578 0 -14.90(-0.94%)
Jul 21, 2014 1592 1602 1578 1592 0 -9.45(-0.59%)
Jul 18, 2014 1586 1614 1582 1602 0 +15.47(+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 +1.51(+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 +4.52(+0.28%)
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 -2.45(-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 -9.29(-0.55%)
Jun 11, 2014 1706 1717 1693 1703 0 -16.92(-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 +2.47(+0.15%)
Jun 02, 2014 1630 1658 1618 1651 0 +22.08(+1.36%)
May 30, 2014 1622 1637 1617 1629 0 +7.93(+0.49%)
May 29, 2014 1610 1633 1609 1621 0 -1.09(-0.07%)
May 28, 2014 1616 1636 1610 1622 0 -10.07(-0.62%)
May 27, 2014 1618 1645 1613 1632 0 +16.56(+1.03%)
May 23, 2014 1615 1615 1615 0 +6.22(+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 +24.36(+1.54%)
May 16, 2014 1591 1600 1566 1583 0 -9.70(-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 +17.71(+1.11%)
May 06, 2014 1605 1628 1596 1601 0 -20.76(-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%)
May 01, 2014 1624 1637 1601 1620 0 -2.41(-0.15%)
Apr 30, 2014 1601 1628 1594 1622 0 +11.35(+0.70%)
Apr 29, 2014 1611 1638 1605 1611 0 +214.12(+15.33%)
Apr 28, 2014 1403 1427 1384 1397 0 -230.09(-14.14%)
Apr 25, 2014 1636 1655 1620 1627 0 -23.22(-1.41%)
Apr 24, 2014 1673 1681 1641 1650 0 -21.84(-1.31%)
Apr 23, 2014 1661 1691 1660 1672 0 -2.43(-0.15%)
Apr 22, 2014 1662 1694 1650 1674 0 +14.93(+0.90%)
Apr 21, 2014 1654 1672 1641 1659 0 +4.51(+0.27%)
Apr 17, 2014 1655 1655 1655 0 -3.92(-0.24%)
Apr 16, 2014 1653 1670 1640 1659 0 +9.49(+0.58%)
Apr 15, 2014 1641 1662 1616 1649 0 +6.00(+0.37%)
Apr 14, 2014 1662 1673 1620 1643 0 +2.79(+0.17%)
Apr 11, 2014 1636 1664 1620 1641 0 -18.64(-1.12%)
Apr 10, 2014 1706 1719 1654 1659 0 -52.87(-3.09%)
Apr 09, 2014 1705 1726 1700 1712 0 -0.54(-0.03%)
Apr 08, 2014 1718 1741 1701 1713 0 -10.03(-0.58%)
Apr 07, 2014 1738 1752 1703 1723 0 -22.37(-1.28%)
Apr 04, 2014 1775 1796 1739 1745 0 -32.55(-1.83%)
Apr 03, 2014 1767 1788 1757 1778 0 -0.93(-0.05%)
Apr 02, 2014 1791 1799 1765 1779 0 -12.55(-0.70%)
Apr 01, 2014 1758 1796 1750 1791 0 +28.90(+1.64%)
Mar 31, 2014 1743 1770 1737 1762 0 +28.90(+1.67%)
Mar 28, 2014 1723 1759 1717 1733 0 +8.00(+0.46%)
Mar 27, 2014 1734 1759 1716 1725 0 -28.64(-1.63%)
Mar 26, 2014 1781 1792 1749 1754 0 -19.17(-1.08%)
Mar 25, 2014 1765 1787 1759 1773 0 +3.94(+0.22%)
Mar 24, 2014 1777 1801 1759 1769 0 -5.65(-0.32%)
Mar 21, 2014 1814 1827 1770 1775 0 -22.87(-1.27%)
Mar 20, 2014 1761 1810 1759 1798 0 +30.75(+1.74%)
Mar 19, 2014 1743 1785 1734 1767 0 +21.51(+1.23%)
Mar 18, 2014 1727 1754 1728 1745 0 +7.91(+0.46%)
Mar 17, 2014 1724 1750 1721 1737 0 +17.68(+1.03%)
Mar 14, 2014 1707 1736 1704 1720 0 -0.19(-0.01%)
Mar 13, 2014 1725 1748 1712 1720 0 -7.76(-0.45%)
Mar 12, 2014 1710 1733 1702 1728 0 -5.04(-0.29%)
Mar 11, 2014 1736 1751 1719 1733 0 -8.17(-0.47%)
Mar 10, 2014 1731 1756 1726 1741 0 -12.06(-0.69%)
Mar 07, 2014 1737 1767 1737 1753 0 +22.87(+1.32%)
Mar 06, 2014 1716 1742 1714 1730 0 +12.42(+0.72%)
Mar 05, 2014 1709 1733 1709 1718 0 -4.51(-0.26%)
Mar 04, 2014 1689 1735 1689 1722 0 +46.95(+2.80%)
Mar 03, 2014 1668 1686 1659 1675 0 -14.86(-0.88%)
Feb 28, 2014 1677 1711 1667 1690 0 +17.30(+1.03%)
Feb 27, 2014 1653 1677 1647 1673 0 +9.94(+0.60%)
Feb 26, 2014 1653 1669 1642 1663 0 +18.00(+1.09%)
Feb 25, 2014 1642 1659 1636 1645 0 -6.23(-0.38%)
Feb 24, 2014 1629 1662 1624 1651 0 +26.98(+1.66%)
Feb 21, 2014 1613 1639 1610 1624 0 +7.67(+0.47%)
Feb 20, 2014 1600 1631 1596 1616 0 +6.76(+0.42%)
Feb 19, 2014 1647 1660 1605 1610 0 -49.74(-3.00%)
Feb 18, 2014 1655 1673 1647 1659 0 +4.53(+0.27%)
Feb 14, 2014 1655 1655 1655 0 +6.97(+0.42%)
Feb 13, 2014 1621 1652 1618 1648 0 +9.74(+0.59%)
Feb 12, 2014 1641 1665 1631 1638 0 -1.74(-0.11%)
Feb 11, 2014 1611 1649 1610 1640 0 +20.91(+1.29%)
Feb 10, 2014 1615 1630 1600 1619 0 -2.27(-0.14%)
Feb 07, 2014 1616 1642 1603 1621 0 -0.32(-0.02%)
Feb 06, 2014 1591 1627 1584 1622 0 +30.11(+1.89%)
Feb 05, 2014 1588 1607 1580 1592 0 -11.51(-0.72%)
Feb 04, 2014 1582 1625 1575 1603 0 +18.07(+1.14%)
Feb 03, 2014 1639 1648 1578 1585 0 -55.75(-3.40%)
Jan 31, 2014 1647 1665 1629 1641 0 -31.36(-1.88%)
Jan 30, 2014 1651 1687 1643 1672 0 +24.63(+1.50%)
Jan 29, 2014 1666 1679 1636 1647 0 -25.49(-1.52%)
Jan 28, 2014 1673 1682 1652 1673 0 +10.81(+0.65%)
Jan 27, 2014 1685 1696 1652 1662 0 -20.53(-1.22%)
Jan 24, 2014 1697 1716 1666 1683 0 -11.08(-0.65%)
Jan 23, 2014 1700 1707 1673 1694 0 -44.06(-2.54%)
Jan 22, 2014 1721 1748 1711 1738 0 +16.52(+0.96%)
Jan 21, 2014 1691 1731 1681 1721 0 +38.09(+2.26%)
Jan 17, 2014 1683 1683 1683 0 +10.90(+0.65%)
Jan 16, 2014 1683 1690 1660 1672 0 -20.17(-1.19%)
Jan 15, 2014 1672 1705 1670 1692 0 +17.18(+1.03%)
Jan 14, 2014 1674 1687 1657 1675 0 +9.45(+0.57%)
Jan 13, 2014 1677 1693 1655 1666 0 -21.38(-1.27%)
Jan 10, 2014 1685 1698 1667 1687 0 +0.49(+0.03%)
Jan 09, 2014 1666 1693 1664 1687 0 +19.13(+1.15%)
Jan 08, 2014 1646 1678 1645 1668 0 +12.91(+0.78%)
Jan 07, 2014 1649 1672 1639 1655 0 +12.40(+0.76%)
Jan 06, 2014 1637 1663 1631 1642 0 +4.99(+0.30%)
Jan 03, 2014 1634 1650 1626 1637 0 +1.20(+0.07%)
Jan 02, 2014 1640 1657 1627 1636 0 -13.70(-0.83%)
Dec 31, 2013 1650 1650 1650 0 +2.37(+0.14%)
Dec 30, 2013 1646 1658 1639 1647 0 -5.43(-0.33%)
Dec 27, 2013 1656 1664 1642 1653 0 -2.51(-0.15%)
Dec 26, 2013 1652 1665 1646 1655 0 +2.10(+0.13%)
Dec 24, 2013 1653 1653 1653 0 +1.78(+0.11%)
Dec 23, 2013 1620 1655 1619 1652 0 +31.85(+1.97%)
Dec 20, 2013 1609 1632 1599 1620 0 +16.88(+1.05%)
Dec 19, 2013 1593 1617 1594 1603 0 -7.70(-0.48%)
Dec 18, 2013 1584 1614 1579 1610 0 +19.94(+1.25%)
Dec 17, 2013 1584 1604 1582 1591 0 -8.80(-0.55%)
Dec 16, 2013 1574 1607 1579 1599 0 +18.43(+1.17%)
Dec 13, 2013 1571 1592 1568 1581 0 -1.06(-0.07%)
Dec 12, 2013 1570 1597 1565 1582 0 +12.35(+0.79%)
Dec 11, 2013 1598 1603 1564 1570 0 -23.25(-1.46%)
Dec 10, 2013 1592 1615 1576 1593 0 -16.76(-1.04%)
Dec 09, 2013 1621 1632 1602 1610 0 -8.20(-0.51%)
Dec 06, 2013 1608 1634 1605 1618 0 +26.95(+1.69%)
Dec 05, 2013 1577 1603 1581 1591 0 -6.77(-0.42%)
Dec 04, 2013 1580 1619 1581 1598 0 +6.62(+0.42%)
Dec 03, 2013 1609 1618 1579 1591 0 -22.44(-1.39%)
Dec 02, 2013 1625 1644 1609 1613 0 -12.51(-0.77%)
Nov 29, 2013 1622 1640 1616 1626 0 -5.66(-0.35%)
Nov 27, 2013 1632 1632 1632 0 +6.07(+0.37%)
Nov 26, 2013 1624 1639 1612 1626 0 +0.07(+0.00%)
Nov 25, 2013 1612 1644 1614 1625 0 +4.50(+0.28%)
Nov 22, 2013 1605 1626 1593 1621 0 +18.14(+1.13%)
Nov 21, 2013 1571 1613 1575 1603 0 +25.85(+1.64%)
Nov 20, 2013 1570 1592 1566 1577 0 -1.30(-0.08%)
Nov 19, 2013 1575 1593 1565 1578 0 -5.20(-0.33%)
Nov 18, 2013 1588 1609 1574 1584 0 -9.60(-0.60%)
Nov 15, 2013 1591 1603 1581 1593 0 -1.47(-0.09%)
Nov 14, 2013 1584 1600 1575 1595 0 +26.26(+1.67%)
Nov 12, 2013 1578 1592 1557 1568 0 -19.23(-1.21%)
Nov 11, 2013 1585 1600 1574 1588 0 -10.14(-0.63%)
Nov 08, 2013 1526 1604 1529 1598 0 +67.04(+4.38%)
Nov 07, 2013 1551 1564 1526 1531 0 -23.31(-1.50%)
Nov 06, 2013 1559 1567 1538 1554 0 +0.82(+0.05%)
Nov 05, 2013 1534 1563 1532 1553 0 +5.34(+0.35%)
Nov 04, 2013 1547 1563 1535 1548 0 -1.17(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback