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 (%)
Nov 30, 2011 1156 1209 1146 1205 0 +76.09(+6.74%)
Nov 29, 2011 1119 1146 1121 1129 0 -7.57(-0.67%)
Nov 28, 2011 1123 1151 1121 1137 0 +18.91(+1.69%)
Nov 25, 2011 1098 1137 1112 1118 0 -1.23(-0.11%)
Nov 23, 2011 1119 1119 1119 0 -34.60(-3.00%)
Nov 22, 2011 1129 1170 1146 1154 0 -4.68(-0.40%)
Nov 21, 2011 1152 1181 1149 1158 0 -30.10(-2.53%)
Nov 18, 2011 1174 1193 1167 1189 0 +15.97(+1.36%)
Nov 17, 2011 1159 1199 1167 1173 0 -9.63(-0.81%)
Nov 16, 2011 1167 1214 1177 1182 0 -17.90(-1.49%)
Nov 15, 2011 1158 1206 1169 1200 0 +18.42(+1.56%)
Nov 14, 2011 1184 1203 1171 1182 0 -23.41(-1.94%)
Nov 11, 2011 1179 1213 1190 1205 0 +20.96(+1.77%)
Nov 10, 2011 1164 1196 1171 1184 0 +19.21(+1.65%)
Nov 09, 2011 1182 1206 1162 1165 0 -59.83(-4.88%)
Nov 08, 2011 1212 1230 1191 1225 0 +20.18(+1.68%)
Nov 07, 2011 1173 1211 1176 1205 0 +10.68(+0.89%)
Nov 04, 2011 1172 1207 1176 1194 0 -17.53(-1.45%)
Nov 03, 2011 1174 1216 1170 1211 0 +25.67(+2.16%)
Nov 02, 2011 1143 1190 1149 1186 0 +43.12(+3.77%)
Nov 01, 2011 1135 1185 1133 1143 0 -52.57(-4.40%)
Oct 31, 2011 1184 1226 1189 1195 0 -27.69(-2.26%)
Oct 28, 2011 1208 1242 1211 1223 0 -7.84(-0.64%)
Oct 27, 2011 1186 1240 1192 1231 0 +57.88(+4.93%)
Oct 26, 2011 1141 1187 1143 1173 0 +23.10(+2.01%)
Oct 25, 2011 1167 1188 1146 1150 0 -41.52(-3.49%)
Oct 24, 2011 1155 1196 1158 1191 0 +22.98(+1.97%)
Oct 21, 2011 1156 1173 1135 1168 0 +29.33(+2.58%)
Oct 20, 2011 1135 1150 1111 1139 0 +3.51(+0.31%)
Oct 19, 2011 1147 1163 1124 1135 0 -13.94(-1.21%)
Oct 18, 2011 1081 1160 1093 1149 0 +60.41(+5.55%)
Oct 17, 2011 1093 1126 1084 1089 0 -40.58(-3.59%)
Oct 14, 2011 1116 1146 1103 1130 0 +3.94(+0.35%)
Oct 13, 2011 1124 1150 1100 1126 0 -28.95(-2.51%)
Oct 12, 2011 1114 1170 1126 1155 0 +25.52(+2.26%)
Oct 11, 2011 1091 1135 1101 1129 0 +9.34(+0.83%)
Oct 10, 2011 1072 1122 1081 1120 0 +52.36(+4.91%)
Oct 07, 2011 1103 1124 1064 1067 0 -51.54(-4.61%)
Oct 06, 2011 1086 1122 1082 1119 0 +24.10(+2.20%)
Oct 05, 2011 1074 1102 1062 1095 0 +8.20(+0.75%)
Oct 04, 2011 994.99 1091 997.64 1087 0 +75.64(+7.48%)
Oct 03, 2011 1031 1063 1008 1011 0 -35.45(-3.39%)
Sep 30, 2011 1049 1078 1041 1046 0 -28.49(-2.65%)
Sep 29, 2011 1049 1079 1041 1075 0 +39.06(+3.77%)
Sep 28, 2011 1050 1087 1034 1036 0 -43.96(-4.07%)
Sep 27, 2011 1074 1105 1067 1080 0 +12.84(+1.20%)
Sep 26, 2011 1027 1069 1031 1067 0 +30.52(+2.94%)
Sep 23, 2011 1004 1044 1015 1036 0 +14.42(+1.41%)
Sep 22, 2011 991.63 1036 997.26 1022 0 -8.23(-0.80%)
Sep 21, 2011 1059 1088 1028 1030 0 -52.67(-4.86%)
Sep 20, 2011 1086 1113 1082 1083 0 -13.20(-1.20%)
Sep 19, 2011 1083 1114 1088 1096 0 -29.26(-2.60%)
Sep 16, 2011 1136 1145 1112 1125 0 -9.15(-0.81%)
Sep 15, 2011 1130 1139 1110 1135 0 +14.13(+1.26%)
Sep 14, 2011 1111 1132 1093 1120 0 +18.17(+1.65%)
Sep 13, 2011 1093 1119 1084 1102 0 +13.28(+1.22%)
Sep 12, 2011 1054 1094 1051 1089 0 +21.37(+2.00%)
Sep 09, 2011 1072 1103 1060 1068 0 -33.32(-3.03%)
Sep 08, 2011 1120 1131 1096 1101 0 -28.31(-2.51%)
Sep 07, 2011 1079 1132 1090 1129 0 +49.20(+4.56%)
Sep 06, 2011 1033 1087 1049 1080 0 -2.16(-0.20%)
Sep 02, 2011 1082 1082 1082 0 -43.37(-3.85%)
Sep 01, 2011 1143 1175 1122 1126 0 -41.60(-3.56%)
Aug 31, 2011 1143 1177 1150 1167 0 +7.22(+0.62%)
Aug 30, 2011 1140 1171 1138 1160 0 -6.41(-0.55%)
Aug 29, 2011 1117 1168 1127 1166 0 +44.60(+3.98%)
Aug 26, 2011 1077 1130 1079 1122 0 +17.77(+1.61%)
Aug 25, 2011 1143 1167 1092 1104 0 -25.06(-2.22%)
Aug 24, 2011 1080 1137 1094 1129 0 +24.68(+2.23%)
Aug 23, 2011 1047 1106 1047 1104 0 +47.97(+4.54%)
Aug 22, 2011 1059 1086 1048 1056 0 +3.79(+0.36%)
Aug 19, 2011 1040 1089 1049 1053 0 -22.52(-2.09%)
Aug 18, 2011 1089 1106 1065 1075 0 -51.39(-4.56%)
Aug 17, 2011 1110 1142 1117 1126 0 +5.54(+0.49%)
Aug 16, 2011 1110 1143 1107 1121 0 -44.31(-3.80%)
Aug 15, 2011 1160 1188 1137 1165 0 +38.93(+3.46%)
Aug 12, 2011 1092 1167 1120 1126 0 -22.37(-1.95%)
Aug 11, 2011 1037 1161 1088 1149 0 +56.85(+5.21%)
Aug 10, 2011 1093 1157 1088 1092 0 -77.75(-6.65%)
Aug 09, 2011 1140 1174 1082 1170 0 +71.28(+6.49%)
Aug 08, 2011 1098 1189 1096 1098 0 -88.34(-7.44%)
Aug 05, 2011 1213 1225 1177 1187 0 -18.48(-1.53%)
Aug 04, 2011 1175 1248 1204 1205 0 -45.28(-3.62%)
Aug 03, 2011 1176 1255 1220 1250 0 +10.79(+0.87%)
Aug 02, 2011 1189 1268 1239 1240 0 -20.26(-1.61%)
Aug 01, 2011 1207 1278 1249 1260 0 -1.13(-0.09%)
Jul 29, 2011 1188 1268 1242 1261 0 +3.63(+0.29%)
Jul 28, 2011 1196 1272 1247 1257 0 +0.04(+0.00%)
Jul 27, 2011 1265 1295 1254 1257 0 -27.82(-2.16%)
Jul 26, 2011 1283 1304 1280 1285 0 -13.06(-1.01%)
Jul 25, 2011 1274 1308 1282 1298 0 -8.24(-0.63%)
Jul 22, 2011 1285 1323 1294 1306 0 -12.90(-0.98%)
Jul 21, 2011 1301 1324 1297 1319 0 +25.95(+2.01%)
Jul 20, 2011 1275 1304 1283 1293 0 +3.87(+0.30%)
Jul 19, 2011 1254 1292 1265 1290 0 +22.20(+1.75%)
Jul 18, 2011 1259 1284 1259 1267 0 -15.25(-1.19%)
Jul 15, 2011 1270 1296 1272 1283 0 -1.05(-0.08%)
Jul 14, 2011 1290 1314 1278 1284 0 -23.14(-1.77%)
Jul 13, 2011 1285 1321 1296 1307 0 +8.91(+0.69%)
Jul 12, 2011 1272 1314 1288 1298 0 +3.17(+0.24%)
Jul 11, 2011 1281 1308 1289 1295 0 -19.04(-1.45%)
Jul 08, 2011 1290 1323 1304 1314 0 -10.94(-0.83%)
Jul 07, 2011 1300 1332 1311 1325 0 +12.30(+0.94%)
Jul 06, 2011 1287 1316 1295 1312 0 +7.94(+0.61%)
Jul 05, 2011 1291 1316 1291 1304 0 -6.23(-0.48%)
Jul 01, 2011 1311 1311 1311 0 +17.64(+1.36%)
Jun 30, 2011 1273 1301 1280 1293 0 +7.10(+0.55%)
Jun 29, 2011 1254 1290 1265 1286 0 +15.43(+1.21%)
Jun 28, 2011 1248 1274 1253 1271 0 +6.59(+0.52%)
Jun 27, 2011 1237 1274 1242 1264 0 +16.19(+1.30%)
Jun 24, 2011 1237 1260 1239 1248 0 -1.99(-0.16%)
Jun 23, 2011 1231 1260 1233 1250 0 -11.91(-0.94%)
Jun 22, 2011 1252 1280 1258 1262 0 -14.31(-1.12%)
Jun 21, 2011 1259 1280 1261 1276 0 +11.39(+0.90%)
Jun 20, 2011 1256 1272 1251 1265 0 +7.03(+0.56%)
Jun 17, 2011 1243 1270 1248 1258 0 +7.10(+0.57%)
Jun 16, 2011 1220 1257 1229 1250 0 +18.49(+1.50%)
Jun 15, 2011 1226 1248 1226 1232 0 -14.26(-1.14%)
Jun 14, 2011 1224 1256 1236 1246 0 +12.41(+1.01%)
Jun 13, 2011 1210 1242 1219 1234 0 +6.08(+0.50%)
Jun 10, 2011 1217 1243 1216 1228 0 -13.01(-1.05%)
Jun 09, 2011 1222 1250 1229 1241 0 +6.14(+0.50%)
Jun 08, 2011 1214 1249 1229 1235 0 -6.73(-0.54%)
Jun 07, 2011 1227 1255 1237 1241 0 +2.03(+0.16%)
Jun 06, 2011 1222 1252 1229 1239 0 -19.58(-1.56%)
Jun 03, 2011 1245 1273 1253 1259 0 -41.42(-3.19%)
May 24, 2011 1293 1312 1291 1300 0 -3.23(-0.25%)
May 23, 2011 1292 1327 1299 1304 0 -20.00(-1.51%)
May 20, 2011 1328 1344 1322 1324 0 -16.69(-1.25%)
May 19, 2011 1327 1351 1331 1340 0 -0.02(-0.00%)
May 18, 2011 1316 1345 1325 1340 0 +7.46(+0.56%)
May 17, 2011 1301 1338 1315 1333 0 +9.20(+0.70%)
May 16, 2011 1296 1333 1311 1324 0 +0.72(+0.05%)
May 13, 2011 1333 1347 1317 1323 0 -21.32(-1.59%)
May 12, 2011 1310 1348 1313 1344 0 +11.95(+0.90%)
May 11, 2011 1326 1349 1327 1332 0 -15.33(-1.14%)
May 10, 2011 1316 1349 1329 1348 0 +14.48(+1.09%)
May 09, 2011 1314 1338 1323 1333 0 +1.33(+0.10%)
May 06, 2011 1338 1358 1328 1332 0 -4.05(-0.30%)
May 05, 2011 1324 1350 1327 1336 0 -11.04(-0.82%)
May 04, 2011 1348 1363 1339 1347 0 -13.14(-0.97%)
May 03, 2011 1340 1367 1346 1360 0 +5.74(+0.42%)
May 02, 2011 1354 1368 1348 1354 0 -6.95(-0.51%)
Apr 29, 2011 1355 1369 1351 1361 0 -1.59(-0.12%)
Apr 28, 2011 1347 1368 1350 1363 0 +4.03(+0.30%)
Apr 27, 2011 1336 1366 1334 1359 0 +10.52(+0.78%)
Apr 26, 2011 1313 1354 1316 1348 0 +27.07(+2.05%)
Apr 25, 2011 1318 1328 1311 1321 0 +3.40(+0.26%)
Apr 21, 2011 1312 1324 1305 1318 0 +5.56(+0.42%)
Apr 20, 2011 1304 1319 1299 1312 0 +13.83(+1.07%)
Apr 19, 2011 1311 1317 1294 1298 0 -7.22(-0.55%)
Apr 18, 2011 1299 1320 1297 1306 0 -15.37(-1.16%)
Apr 15, 2011 1303 1325 1304 1321 0 +10.56(+0.81%)
Apr 14, 2011 1295 1315 1293 1310 0 +5.11(+0.39%)
Apr 13, 2011 1316 1328 1300 1305 0 -10.49(-0.80%)
Apr 12, 2011 1319 1330 1313 1316 0 -10.00(-0.75%)
Apr 11, 2011 1317 1336 1317 1326 0 -0.19(-0.01%)
Apr 08, 2011 1335 1347 1322 1326 0 -12.90(-0.96%)
Apr 07, 2011 1340 1355 1334 1339 0 -9.96(-0.74%)
Apr 06, 2011 1322 1351 1327 1349 0 +19.58(+1.47%)
Apr 05, 2011 1322 1340 1324 1329 0 -5.26(-0.39%)
Apr 04, 2011 1325 1342 1325 1334 0 +1.90(+0.14%)
Apr 01, 2011 1316 1336 1315 1333 0 +13.61(+1.03%)
Mar 31, 2011 1295 1323 1302 1319 0 +8.33(+0.64%)
Mar 30, 2011 1297 1315 1296 1311 0 +13.66(+1.05%)
Mar 29, 2011 1281 1303 1285 1297 0 +7.97(+0.62%)
Mar 28, 2011 1291 1304 1285 1289 0 -5.41(-0.42%)
Mar 25, 2011 1284 1312 1284 1294 0 +5.47(+0.42%)
Mar 24, 2011 1290 1300 1279 1289 0 -4.88(-0.38%)
Mar 23, 2011 1291 1305 1280 1294 0 -8.04(-0.62%)
Mar 22, 2011 1305 1318 1298 1302 0 -9.90(-0.75%)
Mar 21, 2011 1304 1319 1294 1312 0 +18.30(+1.41%)
Mar 18, 2011 1293 1306 1284 1293 0 +12.23(+0.95%)
Mar 17, 2011 1294 1299 1271 1281 0 +2.79(+0.22%)
Mar 16, 2011 1286 1297 1274 1278 0 -9.71(-0.75%)
Mar 15, 2011 1269 1301 1266 1288 0 -8.44(-0.65%)
Mar 14, 2011 1295 1305 1284 1297 0 -7.63(-0.59%)
Mar 11, 2011 1300 1312 1291 1304 0 +1.91(+0.15%)
Mar 10, 2011 1315 1318 1295 1302 0 -27.45(-2.06%)
Mar 09, 2011 1328 1340 1319 1330 0 -2.14(-0.16%)
Mar 08, 2011 1300 1335 1297 1332 0 +34.38(+2.65%)
Mar 07, 2011 1312 1321 1291 1298 0 -10.69(-0.82%)
Mar 04, 2011 1320 1324 1297 1308 0 -12.77(-0.97%)
Mar 03, 2011 1311 1329 1308 1321 0 +20.62(+1.59%)
Mar 02, 2011 1284 1312 1290 1300 0 -1.02(-0.08%)
Mar 01, 2011 1296 1321 1295 1301 0 -13.34(-1.01%)
Feb 28, 2011 1306 1331 1307 1315 0 -3.38(-0.26%)
Feb 25, 2011 1278 1320 1289 1318 0 +26.77(+2.07%)
Feb 24, 2011 1278 1307 1281 1291 0 -6.16(-0.47%)
Feb 23, 2011 1304 1320 1292 1298 0 -13.49(-1.03%)
Feb 22, 2011 1309 1336 1306 1311 0 -26.43(-1.98%)
Feb 18, 2011 1337 1337 1337 0 +11.05(+0.83%)
Feb 17, 2011 1305 1334 1315 1326 0 -2.25(-0.17%)
Feb 16, 2011 1306 1336 1316 1329 0 +7.45(+0.56%)
Feb 15, 2011 1311 1337 1316 1321 0 -9.57(-0.72%)
Feb 14, 2011 1317 1341 1320 1331 0 -2.54(-0.19%)
Feb 11, 2011 1301 1341 1309 1333 0 +16.13(+1.22%)
Feb 10, 2011 1300 1329 1310 1317 0 -5.05(-0.38%)
Feb 09, 2011 1306 1338 1315 1322 0 -9.18(-0.69%)
Feb 08, 2011 1311 1338 1317 1331 0 +4.55(+0.34%)
Feb 07, 2011 1305 1334 1311 1327 0 +11.98(+0.91%)
Feb 04, 2011 1290 1321 1302 1315 0 -0.65(-0.05%)
Feb 03, 2011 1303 1325 1300 1316 0 +0.09(+0.01%)
Feb 02, 2011 1307 1335 1311 1315 0 -16.50(-1.24%)
Feb 01, 2011 1294 1339 1310 1332 0 +25.87(+1.98%)
Jan 31, 2011 1312 1325 1297 1306 0 +1.33(+0.10%)
Jan 28, 2011 1311 1338 1298 1305 0 -25.60(-1.92%)
Jan 27, 2011 1308 1345 1312 1330 0 +5.48(+0.41%)
Jan 26, 2011 1333 1361 1313 1325 0 -23.33(-1.73%)
Jan 25, 2011 1320 1352 1329 1348 0 +6.99(+0.52%)
Jan 24, 2011 1326 1354 1333 1341 0 -0.71(-0.05%)
Jan 21, 2011 1338 1360 1333 1342 0 +3.67(+0.27%)
Jan 20, 2011 1325 1359 1330 1338 0 -10.65(-0.79%)
Jan 19, 2011 1361 1382 1344 1349 0 -29.23(-2.12%)
Jan 18, 2011 1342 1383 1350 1378 0 +20.87(+1.54%)
Jan 14, 2011 1357 1357 1357 0 +37.98(+2.88%)
Jan 13, 2011 1302 1334 1310 1319 0 -3.94(-0.30%)
Jan 12, 2011 1310 1332 1308 1323 0 +10.77(+0.82%)
Jan 11, 2011 1294 1322 1301 1312 0 +6.95(+0.53%)
Jan 10, 2011 1271 1313 1272 1305 0 +13.13(+1.02%)
Jan 07, 2011 1305 1332 1285 1292 0 -27.04(-2.05%)
Jan 06, 2011 1315 1338 1314 1319 0 -8.42(-0.63%)
Jan 05, 2011 1292 1333 1304 1328 0 +16.91(+1.29%)
Jan 04, 2011 1317 1337 1297 1311 0 -21.24(-1.59%)
Jan 03, 2011 1301 1342 1304 1332 0 +29.05(+2.23%)
Dec 31, 2010 1297 1320 1300 1303 0 -13.61(-1.03%)
Dec 30, 2010 1303 1326 1309 1317 0 -3.08(-0.23%)
Dec 29, 2010 1310 1331 1317 1320 0 -5.57(-0.42%)
Dec 28, 2010 1311 1332 1314 1325 0 +2.67(+0.20%)
Dec 27, 2010 1298 1325 1301 1323 0 +9.29(+0.71%)
Dec 23, 2010 1307 1329 1309 1313 0 -11.03(-0.83%)
Dec 22, 2010 1289 1331 1298 1324 0 +21.26(+1.63%)
Dec 21, 2010 1275 1308 1285 1303 0 +18.41(+1.43%)
Dec 20, 2010 1258 1295 1275 1285 0 +6.72(+0.53%)
Dec 17, 2010 1269 1288 1265 1278 0 +0.15(+0.01%)
Dec 16, 2010 1263 1295 1267 1278 0 +4.43(+0.35%)
Dec 15, 2010 1266 1293 1267 1273 0 -6.79(-0.53%)
Dec 14, 2010 1262 1291 1268 1280 0 +6.62(+0.52%)
Dec 10, 2010 1253 1276 1254 1274 0 +9.95(+0.79%)
Dec 09, 2010 1247 1270 1249 1264 0 +10.97(+0.88%)
Dec 08, 2010 1222 1258 1233 1253 0 +16.88(+1.37%)
Dec 07, 2010 1225 1248 1226 1236 0 +9.81(+0.80%)
Dec 06, 2010 1203 1231 1210 1226 0 +5.07(+0.42%)
Dec 03, 2010 1210 1225 1195 1221 0 +5.68(+0.47%)
Dec 02, 2010 1192 1220 1186 1215 0 +13.92(+1.16%)
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.