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 (%)
Feb 27, 2015 1490 1500 1474 1479 0 -14.56(-0.97%)
Feb 26, 2015 1493 1495 1488 1493 0 +1.64(+0.11%)
Feb 25, 2015 1495 1503 1482 1492 0 -4.04(-0.27%)
Feb 24, 2015 1491 1505 1482 1496 0 +10.94(+0.74%)
Feb 23, 2015 1484 1493 1468 1485 0 -4.74(-0.32%)
Feb 20, 2015 1478 1495 1459 1490 0 +11.49(+0.78%)
Feb 19, 2015 1483 1493 1459 1478 0 -11.24(-0.75%)
Feb 18, 2015 1508 1513 1481 1489 0 -23.71(-1.57%)
Feb 17, 2015 1501 1516 1486 1513 0 +12.73(+0.85%)
Feb 13, 2015 1500 1500 1500 1500 0 +8.67(+0.58%)
Feb 12, 2015 1475 1496 1468 1492 0 +26.05(+1.78%)
Feb 11, 2015 1474 1481 1453 1466 0 -15.27(-1.03%)
Feb 10, 2015 1491 1498 1462 1481 0 -2.79(-0.19%)
Feb 09, 2015 1496 1504 1476 1484 0 -19.33(-1.29%)
Feb 06, 2015 1492 1524 1484 1503 0 +21.42(+1.45%)
Feb 05, 2015 1449 1486 1445 1482 0 +39.51(+2.74%)
Feb 04, 2015 1450 1463 1435 1442 0 -14.91(-1.02%)
Feb 03, 2015 1422 1466 1418 1457 0 +44.55(+3.15%)
Feb 02, 2015 1378 1417 1369 1412 0 +41.57(+3.03%)
Jan 30, 2015 1377 1397 1359 1371 0 -20.01(-1.44%)
Jan 29, 2015 1381 1397 1363 1391 0 +10.84(+0.79%)
Jan 28, 2015 1416 1431 1371 1380 0 -41.07(-2.89%)
Jan 27, 2015 1418 1437 1406 1421 0 -16.79(-1.17%)
Jan 26, 2015 1428 1448 1408 1438 0 +7.17(+0.50%)
Jan 23, 2015 1442 1454 1418 1431 0 -11.14(-0.77%)
Jan 22, 2015 1418 1449 1408 1442 0 +41.48(+2.96%)
Jan 21, 2015 1399 1420 1389 1400 0 -0.05(-0.00%)
Jan 20, 2015 1413 1422 1387 1400 0 -10.44(-0.74%)
Jan 16, 2015 1380 1417 1377 1411 0 +27.72(+2.00%)
Jan 15, 2015 1386 1394 1376 1383 0 -19.50(-1.39%)
Jan 14, 2015 1399 1413 1374 1403 0 -14.55(-1.03%)
Jan 13, 2015 1417 1417 1417 1417 0 -1.04(-0.07%)
Jan 12, 2015 1434 1442 1408 1418 0 -15.74(-1.10%)
Jan 09, 2015 1478 1482 1425 1434 0 -46.13(-3.12%)
Jan 08, 2015 1482 1495 1464 1480 0 +13.04(+0.89%)
Jan 07, 2015 1472 1486 1451 1467 0 +3.22(+0.22%)
Jan 06, 2015 1503 1510 1456 1464 0 -39.37(-2.62%)
Jan 05, 2015 1539 1545 1497 1503 0 -45.60(-2.94%)
Jan 02, 2015 1577 1580 1527 1549 0 -18.18(-1.16%)
Dec 31, 2014 1567 1567 1567 1567 0 -15.37(-0.97%)
Dec 30, 2014 1584 1596 1572 1582 0 -4.71(-0.30%)
Dec 29, 2014 1574 1603 1569 1587 0 +11.99(+0.76%)
Dec 26, 2014 1575 1588 1567 1575 0 +4.60(+0.29%)
Dec 24, 2014 1570 1570 1570 1570 0 -1.26(-0.08%)
Dec 23, 2014 1567 1583 1559 1572 0 +11.48(+0.74%)
Dec 22, 2014 1552 1567 1539 1560 0 +9.00(+0.58%)
Dec 19, 2014 1557 1565 1537 1551 0 -5.72(-0.37%)
Dec 18, 2014 1547 1567 1537 1557 0 +27.59(+1.80%)
Dec 17, 2014 1509 1536 1495 1529 0 +22.08(+1.46%)
Dec 16, 2014 1507 1530 1507 1507 0 +5.62(+0.37%)
Dec 15, 2014 1521 1534 1491 1502 0 -8.13(-0.54%)
Dec 12, 2014 1523 1540 1503 1510 0 -27.27(-1.77%)
Dec 11, 2014 1539 1554 1525 1537 0 +4.23(+0.28%)
Dec 10, 2014 1573 1586 1530 1533 0 -47.26(-2.99%)
Dec 09, 2014 1551 1587 1535 1580 0 +15.73(+1.01%)
Dec 08, 2014 1581 1597 1554 1564 0 -21.24(-1.34%)
Dec 05, 2014 1563 1599 1561 1586 0 +27.74(+1.78%)
Dec 04, 2014 1562 1578 1547 1558 0 -1.22(-0.08%)
Dec 03, 2014 1538 1568 1532 1559 0 +20.13(+1.31%)
Dec 02, 2014 1530 1558 1522 1539 0 +17.83(+1.17%)
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.