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, 2012 1323 1331 1309 1322 0 +0.15(+0.01%)
Nov 29, 2012 1303 1331 1298 1322 0 +8.28(+0.63%)
Nov 28, 2012 1297 1326 1293 1314 0 -17.55(-1.32%)
Nov 27, 2012 1326 1349 1328 1331 0 -10.75(-0.80%)
Nov 26, 2012 1335 1349 1330 1342 0 -4.49(-0.33%)
Nov 24, 2012 1305 1348 1322 1347 0 +0.00(+0.00%)
Nov 23, 2012 1305 1348 1322 1347 0 +24.30(+1.84%)
Nov 21, 2012 1322 1322 1322 0 -9.22(-0.69%)
Nov 20, 2012 1309 1339 1315 1332 0 +7.29(+0.55%)
Nov 19, 2012 1301 1330 1309 1324 0 +20.23(+1.55%)
Nov 16, 2012 1280 1314 1285 1304 0 +7.42(+0.57%)
Nov 15, 2012 1285 1314 1287 1297 0 -5.56(-0.43%)
Nov 14, 2012 1307 1330 1295 1302 0 -25.42(-1.91%)
Nov 13, 2012 1321 1349 1323 1328 0 -13.82(-1.03%)
Nov 12, 2012 1343 1354 1331 1341 0 +1.58(+0.12%)
Nov 09, 2012 1336 1357 1330 1340 0 -1.40(-0.10%)
Nov 08, 2012 1340 1367 1338 1341 0 -11.82(-0.87%)
Nov 07, 2012 1363 1385 1349 1353 0 -40.06(-2.88%)
Nov 06, 2012 1360 1400 1373 1393 0 +20.86(+1.52%)
Nov 05, 2012 1356 1383 1356 1372 0 +3.53(+0.26%)
Nov 02, 2012 1368 1395 1363 1369 0 -14.53(-1.05%)
Nov 01, 2012 1354 1391 1358 1383 0 +15.03(+1.10%)
Oct 31, 2012 1345 1371 1349 1368 0 +12.64(+0.93%)
Oct 26, 2012 1356 1356 1356 0 -4.43(-0.33%)
Oct 25, 2012 1342 1369 1337 1360 0 +13.09(+0.97%)
Oct 24, 2012 1334 1362 1335 1347 0 +1.63(+0.12%)
Oct 23, 2012 1332 1354 1324 1345 0 +0.64(+0.05%)
Oct 19, 2012 1348 1358 1335 1345 0 -6.66(-0.49%)
Oct 18, 2012 1356 1366 1344 1351 0 -6.57(-0.48%)
Oct 17, 2012 1338 1368 1345 1358 0 +8.41(+0.62%)
Oct 16, 2012 1360 1378 1341 1350 0 -23.63(-1.72%)
Oct 15, 2012 1359 1384 1361 1373 0 +1.53(+0.11%)
Oct 12, 2012 1390 1409 1364 1372 0 -38.81(-2.75%)
Oct 11, 2012 1397 1420 1404 1410 0 +6.84(+0.49%)
Oct 10, 2012 1385 1411 1394 1404 0 +5.37(+0.38%)
Oct 09, 2012 1394 1414 1391 1398 0 -10.91(-0.77%)
Oct 08, 2012 1395 1418 1402 1409 0 -8.30(-0.59%)
Oct 06, 2012 1421 1431 1408 1417 0 +0.00(+0.00%)
Oct 05, 2012 1404 1431 1408 1417 0 +0.35(+0.02%)
Oct 04, 2012 1390 1421 1402 1417 0 +10.43(+0.74%)
Oct 03, 2012 1393 1419 1399 1407 0 +0.63(+0.04%)
Oct 02, 2012 1410 1415 1395 1406 0 +0.57(+0.04%)
Oct 01, 2012 1412 1419 1394 1405 0 +0.21(+0.01%)
Sep 28, 2012 1394 1415 1396 1405 0 -8.95(-0.63%)
Sep 27, 2012 1389 1421 1397 1414 0 +10.59(+0.75%)
Sep 26, 2012 1383 1415 1397 1404 0 -4.03(-0.29%)
Sep 25, 2012 1398 1427 1401 1408 0 -3.89(-0.28%)
Sep 24, 2012 1384 1420 1394 1412 0 +6.25(+0.44%)
Sep 21, 2012 1405 1428 1398 1405 0 +3.28(+0.23%)
Sep 20, 2012 1390 1415 1392 1402 0 -14.91(-1.05%)
Sep 19, 2012 1404 1431 1408 1417 0 -3.94(-0.28%)
Sep 18, 2012 1393 1431 1404 1421 0 +1.63(+0.11%)
Sep 17, 2012 1416 1443 1411 1419 0 -23.78(-1.65%)
Sep 14, 2012 1415 1457 1420 1443 0 +21.05(+1.48%)
Sep 13, 2012 1382 1432 1387 1422 0 +20.68(+1.48%)
Sep 12, 2012 1383 1410 1390 1401 0 +2.92(+0.21%)
Sep 11, 2012 1384 1412 1390 1398 0 +0.98(+0.07%)
Sep 10, 2012 1387 1412 1394 1397 0 -10.05(-0.71%)
Sep 07, 2012 1408 1418 1399 1407 0 +3.18(+0.23%)
Sep 06, 2012 1364 1411 1384 1404 0 +23.42(+1.70%)
Sep 05, 2012 1368 1395 1370 1381 0 -7.43(-0.54%)
Sep 04, 2012 1350 1393 1359 1388 0 +20.72(+1.52%)
Aug 31, 2012 1368 1368 1368 0 +1.72(+0.13%)
Aug 30, 2012 1353 1376 1360 1366 0 -13.17(-0.96%)
Aug 29, 2012 1349 1384 1359 1379 0 +21.69(+1.60%)
Aug 27, 2012 1342 1365 1349 1357 0 +5.68(+0.42%)
Aug 24, 2012 1318 1361 1342 1352 0 +5.08(+0.38%)
Aug 23, 2012 1343 1365 1343 1347 0 -15.87(-1.16%)
Aug 22, 2012 1355 1379 1358 1362 0 -12.59(-0.92%)
Aug 21, 2012 1364 1394 1369 1375 0 -0.59(-0.04%)
Aug 20, 2012 1348 1383 1365 1376 0 +7.51(+0.55%)
Aug 17, 2012 1337 1370 1350 1368 0 +9.68(+0.71%)
Aug 16, 2012 1332 1362 1342 1358 0 +6.01(+0.44%)
Aug 15, 2012 1329 1358 1342 1352 0 +5.59(+0.42%)
Aug 14, 2012 1334 1359 1341 1347 0 +2.02(+0.15%)
Aug 13, 2012 1317 1348 1328 1345 0 +3.97(+0.30%)
Aug 11, 2012 1338 1349 1331 1341 0 +0.00(+0.00%)
Aug 10, 2012 1338 1349 1331 1341 0 -5.82(-0.43%)
Aug 09, 2012 1333 1359 1338 1347 0 -5.26(-0.39%)
Aug 08, 2012 1327 1362 1342 1352 0 -1.69(-0.12%)
Aug 07, 2012 1329 1374 1345 1354 0 +4.49(+0.33%)
Aug 06, 2012 1338 1368 1343 1349 0 -6.38(-0.47%)
Aug 03, 2012 1319 1363 1330 1355 0 +38.19(+2.90%)
Aug 02, 2012 1300 1329 1301 1317 0 -4.81(-0.36%)
Aug 01, 2012 1326 1355 1320 1322 0 -16.90(-1.26%)
Jul 31, 2012 1327 1356 1333 1339 0 -3.08(-0.23%)
Jul 30, 2012 1332 1361 1338 1342 0 -11.71(-0.86%)
Jul 27, 2012 1315 1363 1319 1354 0 +25.87(+1.95%)
Jul 26, 2012 1316 1344 1318 1328 0 +3.32(+0.25%)
Jul 25, 2012 1314 1343 1314 1325 0 -4.09(-0.31%)
Jul 24, 2012 1320 1343 1319 1329 0 -6.32(-0.47%)
Jul 23, 2012 1307 1344 1321 1335 0 -13.94(-1.03%)
Jul 20, 2012 1339 1367 1342 1349 0 -15.97(-1.17%)
Jul 19, 2012 1362 1390 1361 1365 0 -16.51(-1.20%)
Jul 18, 2012 1361 1395 1372 1381 0 -1.37(-0.10%)
Jul 17, 2012 1363 1391 1361 1383 0 +10.52(+0.77%)
Jul 16, 2012 1357 1388 1364 1372 0 -11.43(-0.83%)
Jul 14, 2012 1335 1389 1351 1384 0 +0.00(+0.00%)
Jul 13, 2012 1335 1389 1351 1384 0 +33.39(+2.47%)
Jul 12, 2012 1345 1361 1336 1350 0 +1.18(+0.09%)
Jul 11, 2012 1346 1357 1337 1349 0 +0.95(+0.07%)
Jul 10, 2012 1337 1367 1340 1348 0 -11.85(-0.87%)
Jul 09, 2012 1325 1369 1348 1360 0 -3.39(-0.25%)
Jul 06, 2012 1323 1370 1352 1363 0 -8.00(-0.58%)
Jul 05, 2012 1336 1378 1360 1371 0 -1.86(-0.14%)
Jul 03, 2012 1373 1373 1373 0 +5.39(+0.39%)
Jul 02, 2012 1329 1374 1348 1368 0 +10.18(+0.75%)
Jun 30, 2012 1340 1368 1341 1358 0 -0.22(-0.02%)
Jun 29, 2012 1340 1368 1341 1358 0 +21.98(+1.65%)
Jun 28, 2012 1309 1340 1308 1336 0 -1.64(-0.12%)
Jun 27, 2012 1292 1342 1306 1338 0 +23.32(+1.77%)
Jun 26, 2012 1284 1323 1300 1314 0 +7.54(+0.58%)
Jun 25, 2012 1299 1321 1298 1307 0 -23.03(-1.73%)
Jun 22, 2012 1293 1337 1308 1330 0 +20.13(+1.54%)
Jun 21, 2012 1339 1348 1306 1310 0 -27.79(-2.08%)
Jun 20, 2012 1324 1346 1323 1337 0 +3.93(+0.29%)
Jun 19, 2012 1312 1344 1312 1334 0 +19.23(+1.46%)
Jun 18, 2012 1283 1324 1298 1314 0 +3.11(+0.24%)
Jun 15, 2012 1285 1320 1292 1311 0 +9.69(+0.74%)
Jun 14, 2012 1272 1307 1284 1301 0 +12.87(+1.00%)
Jun 13, 2012 1277 1315 1281 1289 0 -10.29(-0.79%)
Jun 12, 2012 1286 1302 1275 1299 0 +18.06(+1.41%)
Jun 11, 2012 1295 1319 1279 1281 0 -20.33(-1.56%)
Jun 08, 2012 1283 1308 1272 1301 0 +15.89(+1.24%)
Jun 07, 2012 1276 1302 1280 1285 0 +7.66(+0.60%)
Jun 06, 2012 1252 1280 1256 1278 0 +19.31(+1.53%)
Jun 05, 2012 1254 1272 1247 1258 0 -1.41(-0.11%)
Jun 04, 2012 1271 1278 1250 1260 0 -7.02(-0.55%)
Jun 02, 2012 1270 1298 1263 1267 0 +0.00(+0.00%)
Jun 01, 2012 1270 1298 1263 1267 0 -48.30(-3.67%)
May 31, 2012 1310 1323 1291 1315 0 +8.69(+0.67%)
May 30, 2012 1315 1322 1303 1306 0 -22.65(-1.70%)
May 29, 2012 1320 1338 1315 1329 0 +6.89(+0.52%)
May 25, 2012 1322 1322 1322 0 -2.12(-0.16%)
May 24, 2012 1296 1328 1302 1324 0 +13.33(+1.02%)
May 23, 2012 1278 1316 1284 1311 0 +3.96(+0.30%)
May 22, 2012 1286 1324 1296 1307 0 +2.51(+0.19%)
May 21, 2012 1297 1312 1286 1304 0 +12.39(+0.96%)
May 18, 2012 1280 1314 1287 1292 0 -11.09(-0.85%)
May 17, 2012 1296 1325 1300 1303 0 -15.03(-1.14%)
May 16, 2012 1319 1341 1315 1318 0 -9.77(-0.74%)
May 15, 2012 1317 1344 1320 1328 0 -3.29(-0.25%)
May 14, 2012 1314 1347 1325 1331 0 -18.97(-1.40%)
May 11, 2012 1325 1368 1328 1350 0 -11.51(-0.85%)
May 10, 2012 1338 1369 1341 1362 0 +16.60(+1.23%)
May 09, 2012 1321 1354 1328 1345 0 -11.68(-0.86%)
May 08, 2012 1341 1361 1335 1357 0 +8.13(+0.60%)
May 07, 2012 1318 1357 1332 1349 0 +11.41(+0.85%)
May 04, 2012 1319 1354 1327 1337 0 -15.02(-1.11%)
May 03, 2012 1344 1369 1344 1352 0 -9.41(-0.69%)
May 02, 2012 1339 1368 1342 1362 0 +0.24(+0.02%)
May 01, 2012 1341 1384 1353 1361 0 +0.49(+0.04%)
Apr 30, 2012 1361 1383 1351 1361 0 -17.70(-1.28%)
Apr 27, 2012 1342 1383 1350 1379 0 +13.89(+1.02%)
Apr 26, 2012 1335 1372 1340 1365 0 +17.26(+1.28%)
Apr 25, 2012 1322 1358 1330 1347 0 +19.15(+1.44%)
Apr 24, 2012 1310 1341 1304 1328 0 +28.12(+2.16%)
Apr 23, 2012 1280 1312 1290 1300 0 -15.77(-1.20%)
Apr 20, 2012 1300 1332 1306 1316 0 +14.07(+1.08%)
Apr 19, 2012 1285 1323 1291 1302 0 -7.18(-0.55%)
Apr 18, 2012 1299 1327 1304 1309 0 -20.63(-1.55%)
Apr 17, 2012 1300 1340 1313 1330 0 +22.45(+1.72%)
Apr 16, 2012 1280 1314 1290 1307 0 +15.54(+1.20%)
Apr 13, 2012 1298 1320 1290 1292 0 -31.01(-2.34%)
Apr 12, 2012 1286 1330 1300 1323 0 +18.56(+1.42%)
Apr 11, 2012 1279 1307 1287 1304 0 +20.28(+1.58%)
Apr 10, 2012 1288 1308 1280 1284 0 -19.90(-1.53%)
Apr 09, 2012 1281 1314 1292 1304 0 -19.22(-1.45%)
Apr 05, 2012 1310 1335 1316 1323 0 -8.40(-0.63%)
Apr 04, 2012 1324 1351 1321 1331 0 -24.02(-1.77%)
Apr 03, 2012 1337 1365 1343 1355 0 -3.32(-0.24%)
Apr 02, 2012 1334 1366 1336 1359 0 +10.24(+0.76%)
Mar 30, 2012 1350 1370 1344 1349 0 -10.06(-0.74%)
Mar 29, 2012 1336 1365 1335 1359 0 -8.21(-0.60%)
Mar 28, 2012 1339 1373 1349 1367 0 +10.01(+0.74%)
Mar 27, 2012 1347 1373 1352 1357 0 -12.67(-0.93%)
Mar 26, 2012 1342 1376 1349 1369 0 +19.38(+1.44%)
Mar 23, 2012 1319 1353 1323 1350 0 +14.14(+1.06%)
Mar 22, 2012 1327 1346 1323 1336 0 -17.77(-1.31%)
Mar 21, 2012 1341 1368 1344 1354 0 -3.77(-0.28%)
Mar 20, 2012 1340 1369 1349 1357 0 -10.93(-0.80%)
Mar 19, 2012 1356 1382 1342 1368 0 +7.93(+0.58%)
Mar 16, 2012 1338 1374 1343 1360 0 +9.36(+0.69%)
Mar 15, 2012 1321 1355 1324 1351 0 +17.12(+1.28%)
Mar 14, 2012 1328 1354 1322 1334 0 -11.27(-0.84%)
Mar 13, 2012 1296 1348 1308 1345 0 +41.26(+3.16%)
Mar 12, 2012 1308 1314 1297 1304 0 -3.93(-0.30%)
Mar 09, 2012 1265 1316 1284 1308 0 +20.80(+1.62%)
Mar 08, 2012 1264 1291 1270 1287 0 +12.01(+0.94%)
Mar 07, 2012 1241 1279 1254 1275 0 +15.30(+1.21%)
Mar 06, 2012 1252 1276 1250 1260 0 -17.79(-1.39%)
Mar 05, 2012 1246 1283 1257 1278 0 +10.55(+0.83%)
Mar 02, 2012 1269 1292 1262 1267 0 -18.53(-1.44%)
Mar 01, 2012 1283 1300 1277 1286 0 +7.60(+0.59%)
Feb 29, 2012 1271 1298 1268 1278 0 -3.04(-0.24%)
Feb 28, 2012 1275 1298 1273 1281 0 -10.89(-0.84%)
Feb 27, 2012 1255 1300 1259 1292 0 +15.94(+1.25%)
Feb 24, 2012 1288 1290 1270 1276 0 -12.29(-0.95%)
Feb 23, 2012 1250 1293 1258 1288 0 +26.39(+2.09%)
Feb 22, 2012 1288 1291 1259 1262 0 -27.81(-2.16%)
Feb 21, 2012 1272 1301 1276 1290 0 -3.75(-0.29%)
Feb 17, 2012 1293 1293 1293 0 +2.40(+0.19%)
Feb 16, 2012 1244 1295 1256 1291 0 +30.89(+2.45%)
Feb 15, 2012 1250 1275 1253 1260 0 -1.42(-0.11%)
Feb 14, 2012 1248 1271 1250 1262 0 -8.61(-0.68%)
Feb 13, 2012 1250 1276 1258 1270 0 +12.86(+1.02%)
Feb 10, 2012 1246 1273 1251 1257 0 -18.99(-1.49%)
Feb 09, 2012 1263 1288 1265 1276 0 -2.49(-0.19%)
Feb 08, 2012 1263 1290 1266 1279 0 +0.66(+0.05%)
Feb 07, 2012 1264 1293 1272 1278 0 -8.02(-0.62%)
Feb 06, 2012 1282 1303 1279 1286 0 -15.65(-1.20%)
Feb 03, 2012 1280 1309 1286 1302 0 +21.87(+1.71%)
Feb 02, 2012 1259 1289 1263 1280 0 +2.44(+0.19%)
Feb 01, 2012 1253 1287 1256 1278 0 +11.78(+0.93%)
Jan 31, 2012 1274 1282 1255 1266 0 -0.95(-0.07%)
Jan 30, 2012 1268 1280 1256 1267 0 -9.42(-0.74%)
Jan 27, 2012 1271 1285 1264 1276 0 +2.30(+0.18%)
Jan 26, 2012 1297 1313 1258 1274 0 -28.51(-2.19%)
Jan 25, 2012 1289 1311 1278 1302 0 +2.28(+0.18%)
Jan 24, 2012 1281 1307 1280 1300 0 -2.79(-0.21%)
Jan 23, 2012 1292 1318 1295 1303 0 -5.22(-0.40%)
Jan 20, 2012 1278 1314 1282 1308 0 +9.87(+0.76%)
Jan 19, 2012 1283 1305 1282 1298 0 +0.12(+0.01%)
Jan 18, 2012 1260 1300 1275 1298 0 +11.99(+0.93%)
Jan 17, 2012 1280 1307 1278 1286 0 -7.79(-0.60%)
Jan 13, 2012 1294 1294 1294 0 -3.57(-0.28%)
Jan 12, 2012 1165 1302 1280 1297 0 +3.36(+0.26%)
Jan 11, 2012 1157 1301 1279 1294 0 -1.54(-0.12%)
Jan 10, 2012 1163 1308 1285 1296 0 +10.43(+0.81%)
Jan 09, 2012 1142 1290 1264 1285 0 +18.15(+1.43%)
Jan 06, 2012 1144 1278 1253 1267 0 -6.65(-0.52%)
Jan 05, 2012 1120 1281 1241 1274 0 +14.27(+1.13%)
Jan 04, 2012 1120 1264 1242 1259 0 +22.75(+1.84%)
Dec 30, 2011 1234 1249 1233 1237 0 -11.50(-0.92%)
Dec 29, 2011 1224 1251 1221 1248 0 +20.13(+1.64%)
Dec 28, 2011 1239 1250 1223 1228 0 -17.55(-1.41%)
Dec 27, 2011 1229 1253 1231 1246 0 +4.77(+0.38%)
Dec 23, 2011 1241 1241 1241 0 +16.69(+1.36%)
Dec 21, 2011 1203 1228 1197 1224 0 +5.66(+0.46%)
Dec 20, 2011 1191 1224 1193 1218 0 +41.20(+3.50%)
Dec 19, 2011 1198 1214 1170 1177 0 -24.23(-2.02%)
Dec 16, 2011 1191 1225 1190 1201 0 +8.95(+0.75%)
Dec 15, 2011 1179 1201 1175 1193 0 +18.62(+1.59%)
Dec 14, 2011 1158 1191 1161 1174 0 -3.48(-0.30%)
Dec 13, 2011 1198 1216 1169 1177 0 -18.89(-1.58%)
Dec 12, 2011 1191 1208 1182 1196 0 -19.36(-1.59%)
Dec 09, 2011 1170 1223 1182 1216 0 +38.82(+3.30%)
Dec 08, 2011 1190 1210 1173 1177 0 -41.24(-3.39%)
Dec 07, 2011 1188 1224 1182 1218 0 +5.12(+0.42%)
Dec 06, 2011 1198 1222 1199 1213 0 -4.42(-0.36%)
Dec 05, 2011 1192 1227 1199 1217 0 +19.42(+1.62%)
Dec 02, 2011 1177 1216 1187 1198 0 +14.61(+1.23%)
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.