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, 2017 2293 2303 2226 2244 0 -36.36(-1.59%)
Nov 29, 2017 2223 2299 2213 2280 0 +54.88(+2.47%)
Nov 28, 2017 2158 2230 2144 2225 0 +74.28(+3.45%)
Nov 27, 2017 2147 2173 2140 2151 0 +5.57(+0.26%)
Nov 24, 2017 2167 2169 2131 2145 0 -13.40(-0.62%)
Nov 22, 2017 2173 2183 2149 2159 0 -11.30(-0.52%)
Nov 21, 2017 2167 2180 2150 2170 0 +12.64(+0.59%)
Nov 20, 2017 2140 2161 2125 2157 0 +18.07(+0.84%)
Nov 17, 2017 2114 2148 2106 2139 0 +13.23(+0.62%)
Nov 16, 2017 2133 2148 2117 2126 0 +5.58(+0.26%)
Nov 15, 2017 2098 2139 2082 2120 0 +0.65(+0.03%)
Nov 14, 2017 2107 2140 2099 2120 0 -1.39(-0.07%)
Nov 13, 2017 2078 2128 2067 2121 0 +28.52(+1.36%)
Nov 10, 2017 2092 2118 2082 2093 0 +3.54(+0.17%)
Nov 09, 2017 2092 2119 2067 2089 0 -18.46(-0.88%)
Nov 08, 2017 2115 2127 2075 2108 0 -16.57(-0.78%)
Nov 07, 2017 2188 2192 2116 2124 0 -63.82(-2.92%)
Nov 06, 2017 2191 2202 2177 2188 0 -7.42(-0.34%)
Nov 03, 2017 2199 2210 2176 2195 0 -10.16(-0.46%)
Nov 02, 2017 2186 2216 2166 2206 0 +19.90(+0.91%)
Nov 01, 2017 2216 2230 2173 2186 0 -12.33(-0.56%)
Oct 31, 2017 2198 2222 2181 2198 0 +2.50(+0.11%)
Oct 30, 2017 2233 2238 2182 2195 0 -47.14(-2.10%)
Oct 27, 2017 2233 2257 2213 2243 0 +9.70(+0.43%)
Oct 26, 2017 2214 2253 2199 2233 0 +19.02(+0.86%)
Oct 25, 2017 2230 2251 2178 2214 0 -13.16(-0.59%)
Oct 24, 2017 2226 2243 2208 2227 0 +17.30(+0.78%)
Oct 23, 2017 2237 2246 2202 2210 0 -27.02(-1.21%)
Oct 20, 2017 2243 2261 2219 2237 0 +17.81(+0.80%)
Oct 19, 2017 2188 2229 2178 2219 0 +18.51(+0.84%)
Oct 18, 2017 2190 2213 2185 2200 0 +21.32(+0.98%)
Oct 17, 2017 2213 2216 2174 2179 0 -26.76(-1.21%)
Oct 16, 2017 2188 2217 2172 2206 0 +20.47(+0.94%)
Oct 13, 2017 2184 2208 2164 2185 0 -2.80(-0.13%)
Oct 12, 2017 2205 2211 2176 2188 0 -20.95(-0.95%)
Oct 11, 2017 2217 2227 2194 2209 0 -13.67(-0.61%)
Oct 10, 2017 2209 2228 2195 2223 0 +25.02(+1.14%)
Oct 09, 2017 2208 2214 2187 2198 0 -5.85(-0.27%)
Oct 06, 2017 2207 2221 2186 2204 0 +1.22(+0.06%)
Oct 05, 2017 2178 2213 2171 2202 0 +27.85(+1.28%)
Oct 04, 2017 2195 2206 2169 2175 0 -31.15(-1.41%)
Oct 03, 2017 2220 2224 2183 2206 0 -9.66(-0.44%)
Oct 02, 2017 2186 2219 2173 2215 0 +28.11(+1.29%)
Sep 29, 2017 2183 2220 2175 2187 0 +5.39(+0.25%)
Sep 28, 2017 2171 2189 2143 2182 0 +14.91(+0.69%)
Sep 27, 2017 2141 2183 2116 2167 0 +54.88(+2.60%)
Sep 26, 2017 2103 2124 2095 2112 0 +14.50(+0.69%)
Sep 25, 2017 2089 2111 2078 2098 0 +3.61(+0.17%)
Sep 22, 2017 2087 2106 2081 2094 0 +0.50(+0.02%)
Sep 21, 2017 2083 2104 2072 2094 0 +9.77(+0.47%)
Sep 20, 2017 2056 2095 2036 2084 0 +27.32(+1.33%)
Sep 19, 2017 2052 2072 2042 2056 0 +3.63(+0.18%)
Sep 18, 2017 2027 2061 2021 2053 0 +32.72(+1.62%)
Sep 15, 2017 2009 2032 1995 2020 0 +7.78(+0.39%)
Sep 14, 2017 2035 2043 1997 2012 0 -19.80(-0.97%)
Sep 13, 2017 2016 2040 2005 2032 0 +11.48(+0.57%)
Sep 12, 2017 1986 2028 1975 2021 0 +50.60(+2.57%)
Sep 11, 2017 1943 1984 1935 1970 0 +50.27(+2.62%)
Sep 08, 2017 1890 1936 1884 1920 0 +27.10(+1.43%)
Sep 07, 2017 1935 1941 1880 1893 0 -47.31(-2.44%)
Sep 06, 2017 1950 1965 1930 1940 0 +0.31(+0.02%)
Sep 05, 2017 1985 1990 1932 1940 0 -57.50(-2.88%)
Sep 01, 2017 1986 2011 1980 1997 0 +14.71(+0.74%)
Aug 31, 2017 1985 1997 1971 1982 0 +5.13(+0.26%)
Aug 30, 2017 1974 1988 1963 1977 0 +5.16(+0.26%)
Aug 29, 2017 1960 1983 1949 1972 0 -13.94(-0.70%)
Aug 28, 2017 2006 2011 1974 1986 0 -14.81(-0.74%)
Aug 25, 2017 1997 2012 1983 2001 0 +12.13(+0.61%)
Aug 24, 2017 1988 1997 1972 1989 0 +10.88(+0.55%)
Aug 23, 2017 1961 1996 1958 1978 0 -0.34(-0.02%)
Aug 22, 2017 1973 1988 1966 1978 0 +15.17(+0.77%)
Aug 21, 2017 1960 1972 1945 1963 0 +0.76(+0.04%)
Aug 18, 2017 1948 1978 1940 1962 0 +2.00(+0.10%)
Aug 17, 2017 2005 2016 1956 1960 0 -54.90(-2.72%)
Aug 16, 2017 2029 2041 2006 2015 0 -6.69(-0.33%)
Aug 15, 2017 2054 2061 2019 2022 0 -19.40(-0.95%)
Aug 14, 2017 2014 2048 2009 2041 0 +49.43(+2.48%)
Aug 11, 2017 2009 2021 1975 1992 0 -13.84(-0.69%)
Aug 10, 2017 2041 2048 2002 2006 0 -52.40(-2.55%)
Aug 09, 2017 2070 2081 2045 2058 0 -30.80(-1.47%)
Aug 08, 2017 2081 2126 2075 2089 0 +4.47(+0.21%)
Aug 07, 2017 2102 2106 2074 2084 0 -16.79(-0.80%)
Aug 04, 2017 2110 2133 2093 2101 0 +8.12(+0.39%)
Aug 03, 2017 2105 2115 2079 2093 0 -15.25(-0.72%)
Aug 02, 2017 2099 2118 2082 2108 0 +9.57(+0.46%)
Aug 01, 2017 2102 2109 2079 2099 0 -32.21(-1.51%)
Jul 31, 2017 2128 2152 2111 2131 0 +3.99(+0.19%)
Jul 28, 2017 2130 2143 2109 2127 0 -7.45(-0.35%)
Jul 27, 2017 2159 2169 2111 2134 0 -18.45(-0.86%)
Jul 26, 2017 2202 2215 2146 2153 0 -57.73(-2.61%)
Jul 25, 2017 2205 2230 2187 2211 0 +36.23(+1.67%)
Jul 24, 2017 2156 2183 2148 2174 0 +17.70(+0.82%)
Jul 21, 2017 2190 2202 2143 2157 0 -7.57(-0.35%)
Jul 20, 2017 2164 2182 2133 2164 0 +13.44(+0.62%)
Jul 19, 2017 2148 2165 2131 2151 0 +7.42(+0.35%)
Jul 18, 2017 2136 2153 2119 2143 0 -4.86(-0.23%)
Jul 17, 2017 2150 2168 2131 2148 0 -5.05(-0.23%)
Jul 14, 2017 2147 2169 2125 2153 0 -9.92(-0.46%)
Jul 13, 2017 2165 2178 2137 2163 0 +14.83(+0.69%)
Jul 12, 2017 2141 2164 2132 2148 0 +5.73(+0.27%)
Jul 11, 2017 2144 2157 2119 2143 0 -0.86(-0.04%)
Jul 10, 2017 2155 2166 2135 2144 0 -18.66(-0.86%)
Jul 07, 2017 2156 2175 2129 2162 0 +15.44(+0.72%)
Jul 06, 2017 2175 2189 2139 2147 0 -30.07(-1.38%)
Jul 05, 2017 2194 2198 2155 2177 0 -12.89(-0.59%)
Jul 03, 2017 2155 2207 2143 2190 0 +49.58(+2.32%)
Jun 30, 2017 2162 2163 2131 2140 0 -10.54(-0.49%)
Jun 29, 2017 2160 2175 2121 2151 0 +31.48(+1.49%)
Jun 28, 2017 2103 2136 2094 2119 0 +30.92(+1.48%)
Jun 27, 2017 2090 2119 2071 2088 0 +7.76(+0.37%)
Jun 26, 2017 2077 2102 2056 2081 0 +10.72(+0.52%)
Jun 23, 2017 2082 2091 2054 2070 0 -4.72(-0.23%)
Jun 22, 2017 2086 2099 2058 2075 0 -16.60(-0.79%)
Jun 21, 2017 2126 2131 2085 2091 0 -30.94(-1.46%)
Jun 20, 2017 2147 2161 2113 2122 0 -34.97(-1.62%)
Jun 19, 2017 2167 2185 2143 2157 0 +4.91(+0.23%)
Jun 16, 2017 2152 2170 2132 2152 0 -13.94(-0.64%)
Jun 15, 2017 2153 2191 2135 2166 0 -8.95(-0.41%)
Jun 14, 2017 2163 2182 2131 2175 0 -9.62(-0.44%)
Jun 13, 2017 2190 2209 2168 2185 0 +3.54(+0.16%)
Jun 12, 2017 2192 2224 2158 2181 0 -6.15(-0.28%)
Jun 09, 2017 2133 2204 2129 2187 0 +67.53(+3.19%)
Jun 08, 2017 2052 2152 2045 2120 0 +67.48(+3.29%)
Jun 07, 2017 2047 2068 2036 2052 0 +12.74(+0.62%)
Jun 06, 2017 2032 2058 2016 2039 0 -14.04(-0.68%)
Jun 05, 2017 2063 2085 2047 2054 0 -7.79(-0.38%)
Jun 02, 2017 2053 2092 2038 2061 0 -8.50(-0.41%)
Jun 01, 2017 2041 2073 2015 2070 0 +39.01(+1.92%)
May 31, 2017 2044 2049 1997 2031 0 -14.63(-0.72%)
May 30, 2017 2053 2064 2023 2045 0 -18.79(-0.91%)
May 26, 2017 2071 2082 2051 2064 0 -13.77(-0.66%)
May 25, 2017 2090 2103 2066 2078 0 -6.09(-0.29%)
May 24, 2017 2090 2101 2064 2084 0 -5.62(-0.27%)
May 23, 2017 2062 2104 2043 2090 0 +29.17(+1.42%)
May 22, 2017 2056 2068 2034 2061 0 +11.82(+0.58%)
May 19, 2017 2043 2074 2031 2049 0 +9.86(+0.48%)
May 18, 2017 2013 2054 2009 2039 0 +20.18(+1.00%)
May 17, 2017 2071 2075 1997 2019 0 -84.71(-4.03%)
May 16, 2017 2090 2109 2067 2103 0 +14.54(+0.70%)
May 15, 2017 2079 2098 2069 2089 0 +19.55(+0.94%)
May 12, 2017 2069 2082 2034 2069 0 -13.61(-0.65%)
May 11, 2017 2109 2119 2066 2083 0 -34.85(-1.65%)
May 10, 2017 2104 2126 2092 2118 0 +5.10(+0.24%)
May 09, 2017 2142 2170 2096 2113 0 -25.18(-1.18%)
May 08, 2017 2128 2144 2115 2138 0 +12.83(+0.60%)
May 05, 2017 2135 2139 2096 2125 0 -2.18(-0.10%)
May 04, 2017 2149 2166 2114 2127 0 -3.90(-0.18%)
May 03, 2017 2105 2139 2095 2131 0 +14.17(+0.67%)
May 02, 2017 2143 2152 2101 2117 0 -23.52(-1.10%)
May 01, 2017 2137 2157 2108 2140 0 +19.83(+0.94%)
Apr 28, 2017 2167 2178 2112 2121 0 -37.93(-1.76%)
Apr 27, 2017 2197 2206 2140 2159 0 -33.82(-1.54%)
Apr 26, 2017 2145 2218 2122 2192 0 +49.54(+2.31%)
Apr 25, 2017 2147 2166 2122 2143 0 +9.57(+0.45%)
Apr 24, 2017 2140 2164 2121 2133 0 +44.05(+2.11%)
Apr 21, 2017 2084 2105 2054 2089 0 +6.79(+0.33%)
Apr 20, 2017 2045 2090 2032 2082 0 +31.29(+1.53%)
Apr 19, 2017 2052 2080 2037 2051 0 +10.30(+0.50%)
Apr 18, 2017 2027 2058 2006 2041 0 -3.70(-0.18%)
Apr 17, 2017 2010 2049 1990 2045 0 +43.83(+2.19%)
Apr 13, 2017 2044 2052 1996 2001 0 -49.99(-2.44%)
Apr 12, 2017 2085 2093 2043 2051 0 -37.13(-1.78%)
Apr 11, 2017 2058 2091 2044 2088 0 +19.65(+0.95%)
Apr 10, 2017 2082 2103 2051 2068 0 -10.70(-0.51%)
Apr 07, 2017 2062 2091 2054 2079 0 -2.82(-0.14%)
Apr 06, 2017 2056 2093 2037 2082 0 +27.27(+1.33%)
Apr 05, 2017 2113 2128 2049 2054 0 -38.32(-1.83%)
Apr 04, 2017 2084 2107 2071 2093 0 -0.17(-0.01%)
Apr 03, 2017 2116 2132 2067 2093 0 -18.28(-0.87%)
Mar 31, 2017 2117 2138 2095 2111 0 -13.64(-0.64%)
Mar 30, 2017 2060 2135 2057 2125 0 +65.81(+3.20%)
Mar 29, 2017 2060 2080 2034 2059 0 -8.63(-0.42%)
Mar 28, 2017 2028 2083 2016 2068 0 +29.69(+1.46%)
Mar 27, 2017 2010 2045 1977 2038 0 -10.20(-0.50%)
Mar 24, 2017 2056 2072 2027 2048 0 +0.18(+0.01%)
Mar 23, 2017 2029 2081 2023 2048 0 +15.38(+0.76%)
Mar 22, 2017 2029 2067 1997 2033 0 -10.35(-0.51%)
Mar 21, 2017 2165 2169 2033 2043 0 -112.33(-5.21%)
Mar 20, 2017 2182 2189 2150 2155 0 -36.64(-1.67%)
Mar 17, 2017 2188 2208 2157 2192 0 +1.87(+0.09%)
Mar 16, 2017 2176 2204 2167 2190 0 +25.46(+1.18%)
Mar 15, 2017 2178 2201 2154 2165 0 -6.27(-0.29%)
Mar 14, 2017 2162 2179 2132 2171 0 -8.20(-0.38%)
Mar 13, 2017 2168 2201 2156 2179 0 +9.57(+0.44%)
Mar 10, 2017 2190 2193 2142 2169 0 -2.96(-0.14%)
Mar 09, 2017 2185 2206 2165 2172 0 -7.96(-0.37%)
Mar 08, 2017 2230 2246 2177 2180 0 -32.66(-1.48%)
Mar 07, 2017 2223 2239 2203 2213 0 -10.91(-0.49%)
Mar 06, 2017 2217 2239 2190 2224 0 -9.53(-0.43%)
Mar 03, 2017 2227 2252 2214 2233 0 +10.78(+0.48%)
Mar 02, 2017 2291 2293 2219 2223 0 -65.30(-2.85%)
Mar 01, 2017 2266 2301 2249 2288 0 +70.01(+3.16%)
Feb 28, 2017 2240 2250 2209 2218 0 -34.59(-1.54%)
Feb 27, 2017 2238 2262 2225 2253 0 +15.57(+0.70%)
Feb 24, 2017 2222 2248 2211 2237 0 -15.83(-0.70%)
Feb 23, 2017 2254 2262 2215 2253 0 +0.72(+0.03%)
Feb 22, 2017 2235 2262 2224 2252 0 +7.48(+0.33%)
Feb 21, 2017 2247 2264 2228 2245 0 +6.37(+0.28%)
Feb 17, 2017 2238 2238 2238 2238 0 +3.61(+0.16%)
Feb 16, 2017 2225 2242 2207 2235 0 +5.04(+0.23%)
Feb 15, 2017 2230 2243 2206 2230 0 +6.47(+0.29%)
Feb 14, 2017 2185 2230 2174 2223 0 +34.48(+1.58%)
Feb 13, 2017 2178 2209 2168 2189 0 +25.88(+1.20%)
Feb 10, 2017 2161 2173 2142 2163 0 +15.92(+0.74%)
Feb 09, 2017 2132 2162 2117 2147 0 +25.51(+1.20%)
Feb 08, 2017 2134 2143 2100 2121 0 -28.38(-1.32%)
Feb 07, 2017 2164 2175 2131 2150 0 -8.19(-0.38%)
Feb 06, 2017 2162 2186 2149 2158 0 -20.36(-0.93%)
Feb 03, 2017 2153 2185 2139 2178 0 +55.59(+2.62%)
Feb 02, 2017 2132 2148 2103 2123 0 -22.58(-1.05%)
Feb 01, 2017 2180 2201 2135 2145 0 -10.75(-0.50%)
Jan 31, 2017 2142 2171 2123 2156 0 +4.57(+0.21%)
Jan 30, 2017 2174 2184 2128 2151 0 -39.25(-1.79%)
Jan 27, 2017 2205 2214 2165 2191 0 -24.61(-1.11%)
Jan 26, 2017 2203 2236 2170 2215 0 +32.20(+1.47%)
Jan 25, 2017 2156 2206 2142 2183 0 +27.20(+1.26%)
Jan 24, 2017 2123 2165 2107 2156 0 +41.79(+1.98%)
Jan 23, 2017 2108 2127 2088 2114 0 -5.46(-0.26%)
Jan 20, 2017 2105 2139 2098 2120 0 +19.59(+0.93%)
Jan 19, 2017 2116 2129 2084 2100 0 -12.35(-0.58%)
Jan 18, 2017 2101 2117 2073 2112 0 +17.10(+0.82%)
Jan 17, 2017 2145 2149 2088 2095 0 -71.94(-3.32%)
Jan 13, 2017 2167 2167 2167 2167 0 +28.48(+1.33%)
Jan 12, 2017 2166 2168 2109 2139 0 -40.11(-1.84%)
Jan 11, 2017 2164 2183 2134 2179 0 +12.91(+0.60%)
Jan 10, 2017 2139 2178 2126 2166 0 +28.41(+1.33%)
Jan 09, 2017 2158 2169 2117 2138 0 -30.66(-1.41%)
Jan 06, 2017 2181 2192 2151 2168 0 +1.29(+0.06%)
Jan 05, 2017 2198 2215 2148 2167 0 -37.00(-1.68%)
Jan 04, 2017 2176 2213 2159 2204 0 +33.96(+1.57%)
Jan 03, 2017 2209 2229 2151 2170 0 -12.22(-0.56%)
Dec 30, 2016 2182 2182 2182 2182 0 +0.93(+0.04%)
Dec 29, 2016 2192 2211 2161 2181 0 -11.63(-0.53%)
Dec 28, 2016 2210 2217 2182 2193 0 -14.18(-0.64%)
Dec 27, 2016 2201 2217 2180 2207 0 +13.01(+0.59%)
Dec 23, 2016 2194 2194 2194 2194 0 +3.31(+0.15%)
Dec 22, 2016 2193 2207 2169 2191 0 +2.31(+0.11%)
Dec 21, 2016 2197 2207 2176 2188 0 -12.56(-0.57%)
Dec 20, 2016 2183 2213 2164 2201 0 +29.89(+1.38%)
Dec 19, 2016 2148 2179 2132 2171 0 +23.15(+1.08%)
Dec 16, 2016 2171 2198 2136 2148 0 -18.88(-0.87%)
Dec 15, 2016 2158 2192 2137 2167 0 +17.37(+0.81%)
Dec 14, 2016 2151 2183 2128 2149 0 -18.28(-0.84%)
Dec 13, 2016 2158 2180 2128 2168 0 +16.60(+0.77%)
Dec 12, 2016 2193 2208 2138 2151 0 -45.03(-2.05%)
Dec 09, 2016 2189 2205 2158 2196 0 +8.32(+0.38%)
Dec 08, 2016 2149 2202 2139 2188 0 +46.65(+2.18%)
Dec 07, 2016 2137 2154 2115 2141 0 +3.87(+0.18%)
Dec 06, 2016 2115 2149 2099 2137 0 +34.57(+1.64%)
Dec 05, 2016 2089 2116 2076 2103 0 +32.97(+1.59%)
Dec 02, 2016 2081 2086 2053 2070 0 -17.74(-0.85%)
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.