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, 2018 2183 2223 2178 2210 0 +19.97(+0.91%)
Nov 29, 2018 2192 2217 2167 2190 0 -33.86(-1.52%)
Nov 28, 2018 2203 2234 2172 2224 0 +25.40(+1.16%)
Nov 27, 2018 2205 2226 2183 2199 0 -15.88(-0.72%)
Nov 26, 2018 2211 2245 2198 2215 0 +22.00(+1.00%)
Nov 23, 2018 2180 2214 2165 2193 0 -1.34(-0.06%)
Nov 21, 2018 2194 2194 2194 2194 0 +5.80(+0.27%)
Nov 20, 2018 2219 2242 2178 2188 0 -47.12(-2.11%)
Nov 19, 2018 2243 2266 2220 2235 0 -7.45(-0.33%)
Nov 16, 2018 2225 2252 2213 2243 0 +4.37(+0.20%)
Nov 15, 2018 2187 2246 2177 2238 0 +40.77(+1.86%)
Nov 14, 2018 2250 2259 2170 2198 0 -31.77(-1.43%)
Nov 13, 2018 2242 2279 2219 2229 0 -5.91(-0.26%)
Nov 12, 2018 2261 2275 2227 2235 0 -30.63(-1.35%)
Nov 09, 2018 2276 2297 2249 2266 0 -16.10(-0.71%)
Nov 08, 2018 2258 2303 2253 2282 0 +15.78(+0.70%)
Nov 07, 2018 2255 2277 2217 2266 0 +15.31(+0.68%)
Nov 06, 2018 2232 2268 2214 2251 0 +13.21(+0.59%)
Nov 05, 2018 2233 2256 2216 2238 0 +6.63(+0.30%)
Nov 02, 2018 2225 2251 2205 2231 0 +16.09(+0.73%)
Nov 01, 2018 2193 2229 2180 2215 0 +31.59(+1.45%)
Oct 31, 2018 2199 2226 2175 2183 0 +4.07(+0.19%)
Oct 30, 2018 2157 2187 2135 2179 0 +26.59(+1.24%)
Oct 29, 2018 2132 2180 2121 2153 0 +44.25(+2.10%)
Oct 26, 2018 2084 2136 2072 2108 0 +51.07(+2.48%)
Oct 24, 2018 2118 2148 2043 2057 0 -75.33(-3.53%)
Oct 23, 2018 2103 2164 2090 2133 0 -7.57(-0.35%)
Oct 22, 2018 2194 2203 2121 2140 0 -47.79(-2.18%)
Oct 19, 2018 2199 2232 2169 2188 0 -24.50(-1.11%)
Oct 18, 2018 2245 2268 2203 2213 0 -60.38(-2.66%)
Oct 17, 2018 2258 2294 2228 2273 0 +10.61(+0.47%)
Oct 16, 2018 2254 2280 2213 2262 0 +17.13(+0.76%)
Oct 15, 2018 2232 2264 2220 2245 0 +11.57(+0.52%)
Oct 12, 2018 2311 2320 2180 2234 0 -49.45(-2.17%)
Oct 11, 2018 2354 2366 2280 2283 0 -75.51(-3.20%)
Oct 10, 2018 2388 2413 2355 2359 0 -26.78(-1.12%)
Oct 09, 2018 2385 2403 2364 2385 0 -4.61(-0.19%)
Oct 08, 2018 2373 2401 2347 2390 0 +15.63(+0.66%)
Oct 05, 2018 2399 2410 2361 2374 0 -20.76(-0.87%)
Oct 04, 2018 2395 2426 2376 2395 0 +1.95(+0.08%)
Oct 03, 2018 2349 2405 2336 2393 0 +54.38(+2.33%)
Oct 02, 2018 2354 2373 2318 2339 0 -19.82(-0.84%)
Oct 01, 2018 2393 2410 2350 2359 0 -22.76(-0.96%)
Sep 28, 2018 2379 2402 2360 2381 0 -4.29(-0.18%)
Sep 27, 2018 2411 2420 2380 2386 0 -23.36(-0.97%)
Sep 26, 2018 2466 2470 2404 2409 0 -53.76(-2.18%)
Sep 25, 2018 2467 2476 2452 2463 0 +3.23(+0.13%)
Sep 24, 2018 2498 2504 2451 2460 0 -40.01(-1.60%)
Sep 21, 2018 2513 2527 2488 2500 0 -14.11(-0.56%)
Sep 20, 2018 2498 2532 2493 2514 0 +22.75(+0.91%)
Sep 19, 2018 2469 2507 2463 2491 0 +22.55(+0.91%)
Sep 18, 2018 2472 2480 2455 2468 0 -0.90(-0.04%)
Sep 17, 2018 2490 2498 2460 2469 0 -20.53(-0.82%)
Sep 14, 2018 2472 2503 2467 2490 0 +14.75(+0.60%)
Sep 13, 2018 2497 2506 2464 2475 0 -13.27(-0.53%)
Sep 12, 2018 2532 2538 2481 2488 0 -45.05(-1.78%)
Sep 11, 2018 2527 2553 2518 2533 0 +1.38(+0.05%)
Sep 10, 2018 2548 2556 2523 2532 0 -8.63(-0.34%)
Sep 07, 2018 2536 2549 2520 2541 0 +5.89(+0.23%)
Sep 06, 2018 2541 2556 2521 2535 0 -6.45(-0.25%)
Sep 05, 2018 2531 2553 2524 2541 0 +9.60(+0.38%)
Sep 04, 2018 2519 2545 2505 2532 0 +10.40(+0.41%)
Aug 31, 2018 2521 2521 2521 2521 0 +7.12(+0.28%)
Aug 30, 2018 2516 2530 2500 2514 0 -8.64(-0.34%)
Aug 29, 2018 2526 2537 2500 2523 0 -0.95(-0.04%)
Aug 28, 2018 2537 2545 2507 2524 0 -7.39(-0.29%)
Aug 27, 2018 2543 2558 2521 2531 0 -5.57(-0.22%)
Aug 24, 2018 2551 2557 2531 2537 0 -7.27(-0.29%)
Aug 23, 2018 2555 2562 2529 2544 0 -11.04(-0.43%)
Aug 22, 2018 2555 2566 2544 2555 0 -6.23(-0.24%)
Aug 21, 2018 2539 2577 2534 2561 0 +25.54(+1.01%)
Aug 20, 2018 2533 2548 2511 2536 0 +4.11(+0.16%)
Aug 17, 2018 2509 2537 2501 2532 0 +18.07(+0.72%)
Aug 16, 2018 2488 2529 2487 2513 0 +35.20(+1.42%)
Aug 15, 2018 2496 2516 2468 2478 0 -23.62(-0.94%)
Aug 14, 2018 2476 2516 2471 2502 0 +30.67(+1.24%)
Aug 13, 2018 2483 2501 2462 2471 0 -12.75(-0.51%)
Aug 10, 2018 2469 2497 2459 2484 0 -3.50(-0.14%)
Aug 09, 2018 2496 2511 2472 2487 0 -8.88(-0.36%)
Aug 08, 2018 2475 2506 2462 2496 0 +18.86(+0.76%)
Aug 07, 2018 2475 2504 2466 2477 0 +6.15(+0.25%)
Aug 06, 2018 2464 2481 2446 2471 0 +5.79(+0.23%)
Aug 03, 2018 2490 2504 2454 2466 0 -25.78(-1.03%)
Aug 02, 2018 2451 2503 2438 2491 0 +27.11(+1.10%)
Aug 01, 2018 2442 2479 2435 2464 0 +31.31(+1.29%)
Jul 31, 2018 2446 2456 2409 2433 0 -10.07(-0.41%)
Jul 30, 2018 2456 2478 2436 2443 0 -11.64(-0.47%)
Jul 27, 2018 2471 2490 2437 2455 0 -13.62(-0.55%)
Jul 26, 2018 2476 2506 2445 2468 0 -6.44(-0.26%)
Jul 25, 2018 2486 2509 2450 2475 0 -29.04(-1.16%)
Jul 24, 2018 2524 2538 2481 2504 0 -23.25(-0.92%)
Jul 23, 2018 2504 2541 2493 2527 0 +24.91(+1.00%)
Jul 20, 2018 2483 2515 2467 2502 0 +21.59(+0.87%)
Jul 19, 2018 2467 2500 2452 2480 0 +14.09(+0.57%)
Jul 18, 2018 2444 2476 2433 2466 0 +25.05(+1.03%)
Jul 17, 2018 2437 2462 2424 2441 0 +2.28(+0.09%)
Jul 16, 2018 2422 2449 2415 2439 0 +21.58(+0.89%)
Jul 13, 2018 2426 2451 2406 2417 0 -13.98(-0.57%)
Jul 12, 2018 2465 2472 2400 2431 0 -5.30(-0.22%)
Jul 11, 2018 2431 2463 2421 2437 0 -2.97(-0.12%)
Jul 10, 2018 2470 2481 2419 2440 0 -28.60(-1.16%)
Jul 09, 2018 2430 2475 2420 2468 0 +51.13(+2.12%)
Jul 06, 2018 2401 2427 2385 2417 0 +13.70(+0.57%)
Jul 05, 2018 2406 2413 2382 2403 0 +12.83(+0.54%)
Jul 03, 2018 2391 2391 2391 2391 0 -10.29(-0.43%)
Jul 02, 2018 2367 2405 2363 2401 0 +21.20(+0.89%)
Jun 29, 2018 2409 2425 2376 2380 0 -10.96(-0.46%)
Jun 28, 2018 2386 2410 2365 2391 0 +5.00(+0.21%)
Jun 27, 2018 2430 2452 2382 2386 0 -48.76(-2.00%)
Jun 26, 2018 2450 2457 2418 2434 0 -12.31(-0.50%)
Jun 25, 2018 2452 2467 2423 2447 0 -15.66(-0.64%)
Jun 22, 2018 2486 2501 2443 2462 0 -8.75(-0.35%)
Jun 21, 2018 2473 2494 2450 2471 0 -4.25(-0.17%)
Jun 20, 2018 2477 2498 2458 2475 0 +5.88(+0.24%)
Jun 19, 2018 2433 2479 2423 2470 0 +16.71(+0.68%)
Jun 18, 2018 2459 2483 2420 2453 0 -27.13(-1.09%)
Jun 15, 2018 2480 2495 2457 2480 0 +0.42(+0.02%)
Jun 14, 2018 2495 2500 2450 2480 0 -5.36(-0.22%)
Jun 13, 2018 2488 2512 2461 2485 0 -1.74(-0.07%)
Jun 12, 2018 2510 2522 2469 2487 0 -20.73(-0.83%)
Jun 11, 2018 2549 2559 2497 2507 0 -38.56(-1.51%)
Jun 08, 2018 2540 2557 2522 2546 0 +1.92(+0.08%)
Jun 07, 2018 2553 2568 2525 2544 0 -3.11(-0.12%)
Jun 06, 2018 2511 2555 2507 2547 0 +46.27(+1.85%)
Jun 05, 2018 2503 2518 2480 2501 0 -8.11(-0.32%)
Jun 04, 2018 2487 2514 2476 2509 0 +31.63(+1.28%)
Jun 01, 2018 2476 2503 2463 2477 0 +27.74(+1.13%)
May 31, 2018 2474 2489 2442 2450 0 -26.78(-1.08%)
May 30, 2018 2452 2489 2443 2476 0 +43.05(+1.77%)
May 29, 2018 2452 2466 2411 2433 0 -41.75(-1.69%)
May 25, 2018 2475 2475 2475 2475 0 -12.60(-0.51%)
May 24, 2018 2495 2501 2443 2488 0 -14.29(-0.57%)
May 23, 2018 2506 2519 2483 2502 0 -12.69(-0.50%)
May 22, 2018 2528 2553 2500 2515 0 -8.45(-0.33%)
May 21, 2018 2495 2534 2492 2523 0 +37.08(+1.49%)
May 18, 2018 2507 2513 2481 2486 0 -17.84(-0.71%)
May 17, 2018 2499 2517 2482 2504 0 +2.67(+0.11%)
May 16, 2018 2487 2512 2473 2501 0 +10.80(+0.43%)
May 15, 2018 2470 2516 2466 2490 0 +9.30(+0.37%)
May 14, 2018 2491 2503 2469 2481 0 -13.32(-0.53%)
May 11, 2018 2492 2508 2483 2494 0 +3.08(+0.12%)
May 10, 2018 2484 2502 2454 2491 0 +6.88(+0.28%)
May 09, 2018 2474 2500 2454 2484 0 +20.63(+0.84%)
May 08, 2018 2445 2476 2435 2464 0 +22.19(+0.91%)
May 07, 2018 2433 2459 2408 2442 0 +13.77(+0.57%)
May 04, 2018 2383 2447 2368 2428 0 +34.70(+1.45%)
May 03, 2018 2406 2419 2371 2393 0 -23.98(-0.99%)
May 02, 2018 2418 2450 2396 2417 0 -0.34(-0.01%)
May 01, 2018 2399 2432 2365 2418 0 +13.84(+0.58%)
Apr 30, 2018 2446 2454 2402 2404 0 -32.09(-1.32%)
Apr 27, 2018 2427 2462 2412 2436 0 +18.11(+0.75%)
Apr 26, 2018 2425 2454 2390 2418 0 -7.14(-0.29%)
Apr 25, 2018 2422 2452 2381 2425 0 +3.14(+0.13%)
Apr 24, 2018 2420 2454 2386 2422 0 +10.94(+0.45%)
Apr 23, 2018 2394 2423 2384 2411 0 +23.08(+0.97%)
Apr 20, 2018 2365 2401 2347 2388 0 +19.24(+0.81%)
Apr 19, 2018 2330 2377 2324 2368 0 +51.08(+2.20%)
Apr 18, 2018 2327 2342 2308 2317 0 -5.32(-0.23%)
Apr 17, 2018 2361 2370 2306 2323 0 -26.51(-1.13%)
Apr 16, 2018 2344 2367 2321 2349 0 +18.75(+0.80%)
Apr 13, 2018 2378 2388 2315 2330 0 -28.27(-1.20%)
Apr 12, 2018 2321 2375 2307 2359 0 +52.52(+2.28%)
Apr 11, 2018 2302 2322 2289 2306 0 -10.23(-0.44%)
Apr 10, 2018 2302 2330 2282 2316 0 +40.11(+1.76%)
Apr 09, 2018 2292 2327 2273 2276 0 -3.02(-0.13%)
Apr 06, 2018 2314 2328 2255 2279 0 -54.26(-2.33%)
Apr 05, 2018 2328 2342 2294 2334 0 +19.72(+0.85%)
Apr 04, 2018 2253 2321 2248 2314 0 +28.92(+1.27%)
Apr 03, 2018 2263 2295 2247 2285 0 +35.83(+1.59%)
Apr 02, 2018 2291 2305 2222 2249 0 -45.66(-1.99%)
Mar 29, 2018 2295 2295 2295 2295 0 +15.39(+0.68%)
Mar 28, 2018 2261 2303 2240 2279 0 +22.34(+0.99%)
Mar 27, 2018 2311 2320 2245 2257 0 -49.15(-2.13%)
Mar 26, 2018 2270 2312 2247 2306 0 +71.57(+3.20%)
Mar 23, 2018 2316 2324 2227 2235 0 -78.69(-3.40%)
Mar 22, 2018 2355 2370 2307 2313 0 -65.29(-2.74%)
Mar 21, 2018 2373 2402 2356 2379 0 +7.15(+0.30%)
Mar 20, 2018 2383 2392 2348 2371 0 -5.89(-0.25%)
Mar 19, 2018 2386 2411 2339 2377 0 -11.77(-0.49%)
Mar 16, 2018 2378 2410 2365 2389 0 +13.04(+0.55%)
Mar 15, 2018 2370 2385 2349 2376 0 +12.45(+0.53%)
Mar 14, 2018 2397 2399 2352 2364 0 -25.73(-1.08%)
Mar 13, 2018 2405 2411 2374 2389 0 -11.51(-0.48%)
Mar 12, 2018 2395 2413 2364 2401 0 +11.30(+0.47%)
Mar 09, 2018 2367 2394 2342 2390 0 +40.14(+1.71%)
Mar 08, 2018 2376 2380 2325 2349 0 -21.17(-0.89%)
Mar 07, 2018 2361 2384 2357 2371 0 +12.03(+0.51%)
Mar 06, 2018 2331 2365 2308 2359 0 +33.22(+1.43%)
Mar 05, 2018 2286 2341 2262 2325 0 +24.48(+1.06%)
Mar 02, 2018 2254 2309 2233 2301 0 +30.54(+1.35%)
Mar 01, 2018 2260 2296 2242 2270 0 +9.91(+0.44%)
Feb 28, 2018 2308 2326 2257 2260 0 -37.51(-1.63%)
Feb 27, 2018 2332 2360 2295 2298 0 -33.27(-1.43%)
Feb 26, 2018 2324 2337 2295 2331 0 +12.52(+0.54%)
Feb 23, 2018 2295 2322 2283 2319 0 +32.35(+1.41%)
Feb 22, 2018 2315 2323 2278 2286 0 -41.44(-1.78%)
Feb 21, 2018 2303 2356 2293 2328 0 +27.11(+1.18%)
Feb 20, 2018 2326 2346 2289 2301 0 -36.98(-1.58%)
Feb 16, 2018 2338 2338 2338 2338 0 +20.38(+0.88%)
Feb 15, 2018 2322 2332 2300 2317 0 +6.74(+0.29%)
Feb 14, 2018 2247 2317 2238 2310 0 +50.95(+2.25%)
Feb 13, 2018 2242 2270 2235 2260 0 +6.29(+0.28%)
Feb 12, 2018 2248 2278 2223 2253 0 +14.42(+0.64%)
Feb 09, 2018 2222 2254 2177 2239 0 +42.29(+1.93%)
Feb 08, 2018 2243 2270 2196 2197 0 -66.00(-2.92%)
Feb 07, 2018 2246 2271 2233 2263 0 +10.26(+0.46%)
Feb 06, 2018 2186 2267 2168 2252 0 -9.84(-0.43%)
Feb 05, 2018 2295 2325 2230 2262 0 -60.29(-2.60%)
Feb 02, 2018 2339 2368 2313 2322 0 -23.62(-1.01%)
Feb 01, 2018 2317 2348 2296 2346 0 +22.62(+0.97%)
Jan 31, 2018 2343 2352 2315 2323 0 -11.81(-0.51%)
Jan 30, 2018 2339 2348 2322 2335 0 -18.11(-0.77%)
Jan 29, 2018 2350 2374 2335 2353 0 +0.32(+0.01%)
Jan 26, 2018 2358 2372 2327 2353 0 -2.02(-0.09%)
Jan 25, 2018 2366 2379 2326 2355 0 +9.96(+0.42%)
Jan 24, 2018 2340 2366 2312 2345 0 +9.00(+0.39%)
Jan 23, 2018 2327 2350 2307 2336 0 +0.95(+0.04%)
Jan 22, 2018 2335 2346 2312 2335 0 -3.42(-0.15%)
Jan 19, 2018 2305 2342 2300 2339 0 +34.13(+1.48%)
Jan 18, 2018 2321 2330 2290 2304 0 -13.54(-0.58%)
Jan 17, 2018 2317 2331 2287 2318 0 +13.27(+0.58%)
Jan 16, 2018 2322 2342 2287 2305 0 -14.05(-0.61%)
Jan 12, 2018 2319 2319 2319 2319 0 +4.37(+0.19%)
Jan 11, 2018 2280 2318 2272 2314 0 +41.12(+1.81%)
Jan 10, 2018 2242 2306 2237 2273 0 +33.76(+1.51%)
Jan 09, 2018 2213 2262 2207 2239 0 +31.07(+1.41%)
Jan 08, 2018 2209 2222 2189 2208 0 -4.15(-0.19%)
Jan 05, 2018 2210 2221 2191 2213 0 +14.10(+0.64%)
Jan 04, 2018 2214 2237 2194 2198 0 -1.05(-0.05%)
Jan 03, 2018 2197 2214 2180 2199 0 -1.29(-0.06%)
Jan 02, 2018 2209 2227 2181 2201 0 +3.77(+0.17%)
Dec 29, 2017 2197 2197 2197 2197 0 -29.74(-1.34%)
Dec 28, 2017 2226 2236 2210 2227 0 +10.27(+0.46%)
Dec 27, 2017 2223 2230 2210 2216 0 -6.93(-0.31%)
Dec 26, 2017 2237 2250 2210 2223 0 -17.22(-0.77%)
Dec 22, 2017 2258 2265 2223 2241 0 -15.79(-0.70%)
Dec 21, 2017 2242 2268 2228 2256 0 +27.74(+1.24%)
Dec 20, 2017 2250 2254 2202 2229 0 -6.50(-0.29%)
Dec 19, 2017 2252 2260 2218 2235 0 -8.65(-0.39%)
Dec 18, 2017 2232 2267 2218 2244 0 +28.89(+1.30%)
Dec 15, 2017 2170 2242 2161 2215 0 +52.78(+2.44%)
Dec 14, 2017 2190 2205 2151 2162 0 -23.31(-1.07%)
Dec 13, 2017 2194 2226 2173 2185 0 -7.89(-0.36%)
Dec 12, 2017 2187 2206 2170 2193 0 +14.65(+0.67%)
Dec 11, 2017 2192 2204 2167 2179 0 -13.92(-0.63%)
Dec 08, 2017 2220 2223 2180 2193 0 -12.42(-0.56%)
Dec 07, 2017 2183 2216 2173 2205 0 +16.51(+0.75%)
Dec 06, 2017 2194 2216 2176 2189 0 -11.84(-0.54%)
Dec 05, 2017 2246 2258 2193 2200 0 -44.44(-1.98%)
Dec 04, 2017 2265 2290 2236 2245 0 +7.39(+0.33%)
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.