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, 2015 1697 1707 1682 1690 0 -2.60(-0.15%)
Nov 27, 2015 1691 1705 1674 1693 0 +3.15(+0.19%)
Nov 25, 2015 1690 1690 1690 1690 0 -2.89(-0.17%)
Nov 24, 2015 1676 1699 1663 1693 0 -4.02(-0.24%)
Nov 23, 2015 1697 1705 1694 1697 0 +6.55(+0.39%)
Nov 20, 2015 1682 1698 1673 1690 0 +14.73(+0.88%)
Nov 19, 2015 1683 1693 1662 1675 0 -10.93(-0.65%)
Nov 18, 2015 1665 1689 1647 1686 0 +27.15(+1.64%)
Nov 17, 2015 1660 1683 1647 1659 0 +1.97(+0.12%)
Nov 16, 2015 1632 1660 1616 1657 0 +20.62(+1.26%)
Nov 13, 2015 1650 1663 1626 1637 0 -23.77(-1.43%)
Nov 12, 2015 1688 1698 1656 1660 0 -39.16(-2.30%)
Nov 11, 2015 1728 1738 1695 1700 0 -22.89(-1.33%)
Nov 10, 2015 1719 1742 1702 1722 0 -2.30(-0.13%)
Nov 09, 2015 1739 1748 1710 1725 0 -10.31(-0.59%)
Nov 06, 2015 1705 1755 1685 1735 0 +44.90(+2.66%)
Nov 05, 2015 1661 1704 1658 1690 0 +28.36(+1.71%)
Nov 04, 2015 1658 1672 1627 1662 0 +10.10(+0.61%)
Nov 03, 2015 1640 1663 1632 1652 0 +8.03(+0.49%)
Nov 02, 2015 1617 1650 1611 1644 0 +30.81(+1.91%)
Oct 30, 2015 1641 1652 1600 1613 0 -30.53(-1.86%)
Oct 29, 2015 1642 1677 1624 1643 0 -2.92(-0.18%)
Oct 28, 2015 1583 1652 1569 1646 0 +71.07(+4.51%)
Oct 27, 2015 1591 1603 1560 1575 0 -25.42(-1.59%)
Oct 26, 2015 1610 1618 1582 1601 0 -11.74(-0.73%)
Oct 23, 2015 1586 1616 1575 1612 0 +40.13(+2.55%)
Oct 22, 2015 1555 1594 1550 1572 0 +25.07(+1.62%)
Oct 21, 2015 1580 1591 1544 1547 0 -29.65(-1.88%)
Oct 20, 2015 1557 1582 1550 1577 0 +18.43(+1.18%)
Oct 19, 2015 1551 1572 1546 1558 0 +0.56(+0.04%)
Oct 16, 2015 1565 1574 1536 1558 0 -4.52(-0.29%)
Oct 15, 2015 1543 1569 1521 1562 0 +25.62(+1.67%)
Oct 14, 2015 1582 1588 1531 1537 0 -52.79(-3.32%)
Oct 13, 2015 1598 1611 1583 1590 0 -13.45(-0.84%)
Oct 12, 2015 1590 1610 1579 1603 0 +11.18(+0.70%)
Oct 09, 2015 1617 1625 1585 1592 0 -22.98(-1.42%)
Oct 08, 2015 1593 1620 1583 1615 0 +14.15(+0.88%)
Oct 07, 2015 1576 1606 1567 1601 0 +33.81(+2.16%)
Oct 06, 2015 1561 1578 1543 1567 0 +2.67(+0.17%)
Oct 05, 2015 1543 1574 1538 1564 0 +30.63(+2.00%)
Oct 02, 2015 1522 1538 1480 1534 0 -13.97(-0.90%)
Oct 01, 2015 1557 1565 1528 1548 0 -9.37(-0.60%)
Sep 30, 2015 1558 1565 1540 1557 0 +15.03(+0.97%)
Sep 29, 2015 1534 1550 1521 1542 0 +11.36(+0.74%)
Sep 28, 2015 1536 1546 1518 1531 0 -13.98(-0.91%)
Sep 25, 2015 1553 1571 1536 1545 0 +9.36(+0.61%)
Sep 24, 2015 1511 1538 1504 1535 0 +10.76(+0.71%)
Sep 23, 2015 1521 1538 1506 1524 0 +9.48(+0.63%)
Sep 22, 2015 1510 1525 1496 1515 0 -13.44(-0.88%)
Sep 21, 2015 1515 1537 1509 1528 0 +24.38(+1.62%)
Sep 18, 2015 1509 1521 1486 1504 0 -28.17(-1.84%)
Sep 17, 2015 1566 1587 1523 1532 0 -34.96(-2.23%)
Sep 16, 2015 1560 1576 1545 1567 0 +7.09(+0.45%)
Sep 15, 2015 1541 1568 1538 1560 0 +24.18(+1.57%)
Sep 14, 2015 1531 1551 1523 1536 0 +2.85(+0.19%)
Sep 11, 2015 1532 1544 1513 1533 0 -11.85(-0.77%)
Sep 10, 2015 1530 1558 1524 1545 0 +11.57(+0.75%)
Sep 09, 2015 1556 1564 1530 1533 0 -10.96(-0.71%)
Sep 08, 2015 1531 1551 1514 1544 0 +36.96(+2.45%)
Sep 04, 2015 1507 1507 1507 1507 0 -9.37(-0.62%)
Sep 03, 2015 1510 1533 1503 1517 0 +6.60(+0.44%)
Sep 02, 2015 1505 1517 1481 1510 0 +21.84(+1.47%)
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.