Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Southwest Banks Sector (CIX: MSECTOR415 )

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 (%)
Jan 31, 2020 2093 2097 2045 2056 0 -52.48(-2.49%)
Jan 30, 2020 2068 2113 2059 2109 0 +29.18(+1.40%)
Jan 29, 2020 2100 2119 2071 2080 0 -6.33(-0.30%)
Jan 28, 2020 2082 2104 2066 2086 0 +21.62(+1.05%)
Jan 27, 2020 2053 2079 2041 2064 0 -22.88(-1.10%)
Jan 24, 2020 2117 2121 2069 2087 0 -22.44(-1.06%)
Jan 23, 2020 2097 2119 2072 2110 0 -3.90(-0.18%)
Jan 22, 2020 2104 2130 2085 2114 0 -2.89(-0.14%)
Jan 21, 2020 2141 2146 2111 2117 0 -33.39(-1.55%)
Jan 17, 2020 2166 2170 2142 2150 0 -5.61(-0.26%)
Jan 16, 2020 2140 2162 2132 2156 0 +29.81(+1.40%)
Jan 15, 2020 2132 2144 2114 2126 0 -17.63(-0.82%)
Jan 14, 2020 2148 2157 2133 2143 0 -7.20(-0.33%)
Jan 13, 2020 2141 2153 2127 2151 0 +13.35(+0.62%)
Jan 10, 2020 2155 2158 2128 2137 0 -18.29(-0.85%)
Jan 09, 2020 2165 2170 2146 2156 0 +1.75(+0.08%)
Jan 08, 2020 2136 2162 2130 2154 0 +18.84(+0.88%)
Jan 07, 2020 2143 2151 2122 2135 0 -12.78(-0.60%)
Jan 06, 2020 2143 2155 2112 2148 0 -16.67(-0.77%)
Jan 03, 2020 2152 2174 2138 2164 0 -13.53(-0.62%)
Jan 02, 2020 2189 2191 2157 2178 0 -0.06(-0.00%)
Dec 31, 2019 2179 2191 2170 2178 0 -3.25(-0.15%)
Dec 30, 2019 2189 2197 2172 2181 0 +0.96(+0.04%)
Dec 27, 2019 2188 2192 2169 2180 0 -6.18(-0.28%)
Dec 26, 2019 2185 2195 2175 2186 0 +4.24(+0.19%)
Dec 24, 2019 2183 2191 2173 2182 0 -0.29(-0.01%)
Dec 23, 2019 2198 2200 2170 2182 0 -12.71(-0.58%)
Dec 20, 2019 2198 2213 2183 2195 0 +0.98(+0.04%)
Dec 19, 2019 2193 2204 2179 2194 0 -0.56(-0.03%)
Dec 18, 2019 2206 2211 2185 2195 0 -9.01(-0.41%)
Dec 17, 2019 2188 2211 2177 2204 0 +16.74(+0.77%)
Dec 16, 2019 2180 2207 2170 2187 0 +26.04(+1.20%)
Dec 13, 2019 2167 2184 2144 2161 0 -16.76(-0.77%)
Dec 12, 2019 2135 2188 2127 2178 0 +48.77(+2.29%)
Dec 11, 2019 2137 2146 2120 2129 0 -6.88(-0.32%)
Dec 10, 2019 2131 2145 2119 2136 0 +3.16(+0.15%)
Dec 09, 2019 2118 2145 2114 2133 0 +16.16(+0.76%)
Dec 06, 2019 2123 2141 2112 2117 0 +17.10(+0.81%)
Dec 05, 2019 2094 2108 2086 2099 0 +15.03(+0.72%)
Dec 04, 2019 2069 2098 2064 2084 0 +24.20(+1.17%)
Dec 03, 2019 2062 2077 2038 2060 0 -24.52(-1.18%)
Dec 02, 2019 2109 2124 2080 2085 0 -31.83(-1.50%)
Nov 29, 2019 2123 2136 2111 2117 0 -13.13(-0.62%)
Nov 27, 2019 2127 2138 2113 2130 0 +9.98(+0.47%)
Nov 26, 2019 2120 2133 2110 2120 0 -8.10(-0.38%)
Nov 25, 2019 2106 2137 2094 2128 0 +25.58(+1.22%)
Nov 22, 2019 2100 2115 2088 2102 0 +9.72(+0.46%)
Nov 21, 2019 2101 2108 2078 2093 0 +1.17(+0.06%)
Nov 20, 2019 2089 2109 2072 2091 0 -6.80(-0.32%)
Nov 19, 2019 2094 2107 2080 2098 0 +12.67(+0.61%)
Nov 18, 2019 2093 2098 2068 2086 0 -15.85(-0.75%)
Nov 15, 2019 2113 2126 2090 2101 0 -1.43(-0.07%)
Nov 14, 2019 2098 2114 2087 2103 0 +0.43(+0.02%)
Nov 13, 2019 2103 2115 2083 2102 0 -19.37(-0.91%)
Nov 12, 2019 2118 2131 2103 2122 0 +4.73(+0.22%)
Nov 11, 2019 2113 2130 2105 2117 0 -8.66(-0.41%)
Nov 08, 2019 2127 2140 2113 2126 0 -5.71(-0.27%)
Nov 07, 2019 2137 2154 2122 2131 0 +14.60(+0.69%)
Nov 06, 2019 2122 2129 2098 2117 0 -11.99(-0.56%)
Nov 05, 2019 2115 2145 2107 2129 0 +23.95(+1.14%)
Nov 04, 2019 2089 2114 2074 2105 0 +32.50(+1.57%)
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.