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 (%)
Apr 30, 2010 1352 1369 1329 1332 0 -26.01(-1.92%)
Apr 29, 2010 1345 1366 1331 1358 0 +23.55(+1.76%)
Apr 28, 2010 1328 1357 1321 1335 0 +9.54(+0.72%)
Apr 27, 2010 1327 1356 1313 1325 0 -10.46(-0.78%)
Apr 26, 2010 1364 1378 1331 1336 0 -36.71(-2.68%)
Apr 23, 2010 1363 1381 1355 1372 0 +4.99(+0.36%)
Apr 22, 2010 1339 1373 1332 1367 0 +13.46(+0.99%)
Apr 21, 2010 1327 1361 1326 1354 0 +21.03(+1.58%)
Apr 20, 2010 1313 1335 1309 1333 0 +19.15(+1.46%)
Apr 19, 2010 1292 1324 1291 1314 0 +3.22(+0.25%)
Apr 16, 2010 1322 1340 1290 1310 0 -25.39(-1.90%)
Apr 15, 2010 1324 1352 1325 1336 0 +0.01(+0.00%)
Apr 14, 2010 1302 1338 1310 1336 0 +26.90(+2.06%)
Apr 13, 2010 1303 1321 1296 1309 0 -12.20(-0.92%)
Apr 12, 2010 1304 1328 1306 1321 0 +3.70(+0.28%)
Apr 09, 2010 1301 1323 1303 1317 0 +5.47(+0.42%)
Apr 08, 2010 1286 1319 1294 1312 0 +7.57(+0.58%)
Apr 07, 2010 1310 1322 1294 1304 0 -7.10(-0.54%)
Apr 06, 2010 1273 1319 1280 1311 0 +19.31(+1.49%)
Apr 05, 2010 1274 1297 1274 1292 0 +7.70(+0.60%)
Apr 01, 2010 1284 1284 1284 0 -0.20(-0.02%)
Mar 31, 2010 1281 1304 1275 1285 0 -0.75(-0.06%)
Mar 30, 2010 1285 1298 1276 1285 0 +1.70(+0.13%)
Mar 29, 2010 1290 1293 1272 1284 0 -0.13(-0.01%)
Mar 26, 2010 1286 1306 1277 1284 0 -10.18(-0.79%)
Mar 25, 2010 1290 1320 1289 1294 0 -1.67(-0.13%)
Mar 24, 2010 1293 1312 1290 1296 0 -13.96(-1.07%)
Mar 23, 2010 1297 1315 1290 1310 0 -0.45(-0.03%)
Mar 22, 2010 1275 1315 1284 1310 0 +13.10(+1.01%)
Mar 19, 2010 1272 1304 1272 1297 0 +14.46(+1.13%)
Mar 18, 2010 1284 1294 1274 1282 0 -4.05(-0.31%)
Mar 17, 2010 1255 1295 1265 1287 0 +18.42(+1.45%)
Mar 16, 2010 1229 1271 1237 1268 0 +24.28(+1.95%)
Mar 15, 2010 1237 1251 1232 1244 0 -0.60(-0.05%)
Mar 12, 2010 1251 1261 1234 1244 0 -8.07(-0.64%)
Mar 11, 2010 1241 1257 1237 1252 0 +2.10(+0.17%)
Mar 10, 2010 1238 1259 1234 1250 0 +9.33(+0.75%)
Mar 09, 2010 1235 1250 1231 1241 0 -3.04(-0.24%)
Mar 08, 2010 1252 1257 1237 1244 0 -5.54(-0.44%)
Mar 05, 2010 1230 1252 1225 1250 0 +21.00(+1.71%)
Mar 04, 2010 1197 1234 1217 1229 0 +6.40(+0.52%)
Mar 03, 2010 1211 1238 1218 1222 0 -5.41(-0.44%)
Mar 02, 2010 1193 1238 1218 1228 0 +2.26(+0.18%)
Mar 01, 2010 1200 1232 1211 1225 0 +6.96(+0.57%)
Feb 26, 2010 1201 1233 1210 1218 0 -7.66(-0.62%)
Feb 25, 2010 1196 1231 1210 1226 0 -7.55(-0.61%)
Feb 24, 2010 1205 1243 1216 1234 0 +11.37(+0.93%)
Feb 23, 2010 1202 1234 1212 1222 0 -4.94(-0.40%)
Feb 22, 2010 1192 1233 1213 1227 0 +9.64(+0.79%)
Feb 19, 2010 1191 1224 1204 1218 0 +5.41(+0.45%)
Feb 18, 2010 1186 1216 1198 1212 0 +7.76(+0.64%)
Feb 17, 2010 1193 1218 1191 1204 0 -2.81(-0.23%)
Feb 16, 2010 1177 1209 1186 1207 0 +16.18(+1.36%)
Feb 12, 2010 1191 1191 1191 0 +2.83(+0.24%)
Feb 11, 2010 1155 1195 1174 1188 0 +0.06(+0.01%)
Feb 10, 2010 1149 1196 1165 1188 0 +15.34(+1.31%)
Feb 09, 2010 1153 1188 1160 1173 0 +7.78(+0.67%)
Feb 08, 2010 1165 1181 1156 1165 0 -11.81(-1.00%)
Feb 05, 2010 1148 1190 1150 1177 0 +13.45(+1.16%)
Feb 04, 2010 1157 1185 1157 1163 0 -21.18(-1.79%)
Feb 03, 2010 1172 1201 1176 1185 0 -14.32(-1.19%)
Feb 02, 2010 1182 1215 1190 1199 0 -6.24(-0.52%)
Feb 01, 2010 1196 1222 1195 1205 0 -1.83(-0.15%)
Jan 29, 2010 1222 1239 1201 1207 0 -15.16(-1.24%)
Jan 28, 2010 1240 1250 1210 1222 0 -15.69(-1.27%)
Jan 27, 2010 1210 1244 1206 1238 0 +22.73(+1.87%)
Jan 26, 2010 1195 1240 1201 1215 0 -1.64(-0.13%)
Jan 25, 2010 1199 1231 1198 1217 0 -3.97(-0.33%)
Jan 22, 2010 1222 1249 1211 1221 0 -13.12(-1.06%)
Jan 21, 2010 1214 1253 1205 1234 0 +19.68(+1.62%)
Jan 20, 2010 1183 1225 1187 1214 0 -0.09(-0.01%)
Jan 19, 2010 1177 1221 1191 1214 0 +14.80(+1.23%)
Jan 15, 2010 1199 1199 1199 0 -14.59(-1.20%)
Jan 14, 2010 1171 1221 1179 1214 0 +26.93(+2.27%)
Jan 13, 2010 1185 1196 1171 1187 0 +6.07(+0.51%)
Jan 12, 2010 1166 1194 1171 1181 0 -9.26(-0.78%)
Jan 11, 2010 1186 1210 1181 1190 0 -8.19(-0.68%)
Jan 08, 2010 1177 1209 1182 1198 0 +3.54(+0.30%)
Jan 07, 2010 1141 1201 1160 1195 0 +27.91(+2.39%)
Jan 06, 2010 1169 1179 1158 1167 0 -4.14(-0.35%)
Jan 05, 2010 1185 1189 1163 1171 0 -14.45(-1.22%)
Jan 04, 2010 1185 1192 1171 1186 0 +7.82(+0.66%)
Dec 31, 2009 1178 1178 1178 0 -3.97(-0.34%)
Dec 30, 2009 1174 1193 1168 1182 0 -4.39(-0.37%)
Dec 29, 2009 1181 1195 1178 1186 0 -1.21(-0.10%)
Dec 28, 2009 1176 1196 1178 1187 0 -0.32(-0.03%)
Dec 24, 2009 1163 1191 1175 1188 0 +7.99(+0.68%)
Dec 23, 2009 1173 1193 1173 1180 0 -0.75(-0.06%)
Dec 22, 2009 1163 1186 1165 1180 0 +8.74(+0.75%)
Dec 21, 2009 1155 1181 1157 1172 0 +8.79(+0.76%)
Dec 18, 2009 1143 1171 1143 1163 0 +13.51(+1.18%)
Dec 17, 2009 1136 1169 1143 1149 0 -9.58(-0.83%)
Dec 16, 2009 1149 1176 1149 1159 0 -1.67(-0.14%)
Dec 15, 2009 1150 1176 1154 1161 0 -10.54(-0.90%)
Dec 14, 2009 1161 1175 1150 1171 0 +14.01(+1.21%)
Dec 11, 2009 1148 1163 1143 1157 0 +11.60(+1.01%)
Dec 10, 2009 1156 1165 1140 1146 0 -8.07(-0.70%)
Dec 09, 2009 1154 1164 1140 1154 0 -2.77(-0.24%)
Dec 08, 2009 1144 1166 1139 1156 0 +3.31(+0.29%)
Dec 07, 2009 1160 1170 1146 1153 0 -12.21(-1.05%)
Dec 04, 2009 1158 1174 1143 1165 0 +21.78(+1.90%)
Dec 03, 2009 1149 1180 1142 1144 0 -19.22(-1.65%)
Dec 02, 2009 1138 1175 1151 1163 0 +6.10(+0.53%)
Dec 01, 2009 1140 1169 1144 1157 0 -2.31(-0.20%)
Nov 30, 2009 1113 1163 1118 1159 0 +28.14(+2.49%)
Nov 27, 2009 1101 1153 1119 1131 0 -20.00(-1.74%)
Nov 25, 2009 1151 1151 1151 0 -19.32(-1.65%)
Nov 24, 2009 1147 1177 1152 1170 0 +0.67(+0.06%)
Nov 23, 2009 1139 1182 1153 1169 0 +20.86(+1.82%)
Nov 20, 2009 1134 1156 1134 1149 0 +6.31(+0.55%)
Nov 19, 2009 1132 1157 1132 1142 0 -17.55(-1.51%)
Nov 18, 2009 1158 1166 1145 1160 0 +2.90(+0.25%)
Nov 17, 2009 1115 1162 1118 1157 0 +15.98(+1.40%)
Nov 16, 2009 1112 1158 1121 1141 0 +19.22(+1.71%)
Nov 13, 2009 1096 1133 1104 1122 0 +7.50(+0.67%)
Nov 12, 2009 1127 1144 1112 1114 0 -18.44(-1.63%)
Nov 11, 2009 1135 1150 1122 1133 0 +5.75(+0.51%)
Nov 10, 2009 1128 1144 1114 1127 0 -16.55(-1.45%)
Nov 09, 2009 1126 1149 1123 1143 0 +20.69(+1.84%)
Nov 06, 2009 1104 1131 1099 1123 0 +3.52(+0.31%)
Nov 05, 2009 1097 1123 1090 1119 0 +25.85(+2.36%)
Nov 04, 2009 1113 1125 1090 1093 0 -16.95(-1.53%)
Nov 03, 2009 1095 1117 1080 1110 0 +2.06(+0.19%)
Nov 02, 2009 1110 1135 1090 1108 0 -1.47(-0.13%)
Oct 30, 2009 1131 1143 1098 1110 0 -38.11(-3.32%)
Oct 29, 2009 1128 1156 1128 1148 0 +13.25(+1.17%)
Oct 28, 2009 1128 1159 1127 1135 0 -9.81(-0.86%)
Oct 27, 2009 1127 1167 1133 1144 0 +5.22(+0.46%)
Oct 26, 2009 1137 1165 1128 1139 0 -13.75(-1.19%)
Oct 23, 2009 1147 1169 1143 1153 0 -9.66(-0.83%)
Oct 22, 2009 1130 1169 1126 1163 0 +22.31(+1.96%)
Oct 21, 2009 1159 1181 1133 1140 0 -26.41(-2.26%)
Oct 20, 2009 1159 1187 1160 1167 0 -15.55(-1.32%)
Oct 19, 2009 1167 1190 1163 1182 0 +4.93(+0.42%)
Oct 16, 2009 1167 1192 1166 1177 0 -14.05(-1.18%)
Oct 15, 2009 1165 1199 1176 1191 0 -3.09(-0.26%)
Oct 14, 2009 1157 1200 1166 1195 0 +27.97(+2.40%)
Oct 13, 2009 1149 1174 1149 1167 0 -0.33(-0.03%)
Oct 12, 2009 1169 1178 1159 1167 0 -5.36(-0.46%)
Oct 09, 2009 1153 1176 1148 1172 0 +17.98(+1.56%)
Oct 08, 2009 1144 1164 1138 1154 0 +2.49(+0.22%)
Oct 07, 2009 1129 1159 1133 1152 0 -0.54(-0.05%)
Oct 06, 2009 1136 1165 1134 1152 0 +8.74(+0.76%)
Oct 05, 2009 1122 1152 1126 1144 0 +14.57(+1.29%)
Oct 02, 2009 1114 1148 1118 1129 0 -7.26(-0.64%)
Oct 01, 2009 1162 1170 1132 1136 0 -28.92(-2.48%)
Sep 30, 2009 1163 1183 1151 1165 0 -9.50(-0.81%)
Sep 29, 2009 1158 1188 1162 1175 0 -1.89(-0.16%)
Sep 28, 2009 1131 1182 1148 1177 0 +23.52(+2.04%)
Sep 25, 2009 1136 1167 1136 1153 0 -1.41(-0.12%)
Sep 24, 2009 1157 1178 1144 1154 0 -9.63(-0.83%)
Sep 23, 2009 1158 1182 1156 1164 0 -6.93(-0.59%)
Sep 22, 2009 1155 1180 1153 1171 0 +6.92(+0.59%)
Sep 21, 2009 1142 1174 1151 1164 0 -6.29(-0.54%)
Sep 18, 2009 1164 1186 1154 1170 0 -4.47(-0.38%)
Sep 17, 2009 1172 1197 1163 1175 0 -7.08(-0.60%)
Sep 16, 2009 1135 1192 1147 1182 0 +31.86(+2.77%)
Sep 15, 2009 1122 1156 1122 1150 0 +11.00(+0.97%)
Sep 14, 2009 1105 1142 1118 1139 0 +7.10(+0.63%)
Sep 11, 2009 1119 1146 1125 1132 0 -7.01(-0.62%)
Sep 10, 2009 1117 1147 1125 1139 0 -4.75(-0.42%)
Sep 09, 2009 1115 1152 1120 1144 0 +10.80(+0.95%)
Sep 08, 2009 1105 1141 1115 1133 0 +7.91(+0.70%)
Sep 04, 2009 1125 1125 1125 0 +5.33(+0.48%)
Sep 03, 2009 1089 1123 1096 1120 0 +16.39(+1.49%)
Sep 02, 2009 1107 1126 1096 1103 0 -7.34(-0.66%)
Sep 01, 2009 1128 1158 1105 1111 0 -34.08(-2.98%)
Aug 31, 2009 1129 1156 1128 1145 0 -4.76(-0.41%)
Aug 28, 2009 1147 1172 1141 1149 0 -9.04(-0.78%)
Aug 27, 2009 1163 1169 1139 1159 0 -6.76(-0.58%)
Aug 26, 2009 1150 1185 1149 1165 0 +3.25(+0.28%)
Aug 25, 2009 1159 1182 1152 1162 0 -5.37(-0.46%)
Aug 24, 2009 1183 1200 1156 1167 0 -19.06(-1.61%)
Aug 21, 2009 1151 1195 1156 1186 0 +26.10(+2.25%)
Aug 20, 2009 1139 1172 1146 1160 0 +4.23(+0.37%)
Aug 19, 2009 1125 1166 1134 1156 0 +3.33(+0.29%)
Aug 18, 2009 1143 1167 1142 1153 0 +6.07(+0.53%)
Aug 17, 2009 1152 1168 1136 1147 0 -27.58(-2.35%)
Aug 14, 2009 1173 1199 1158 1174 0 -21.02(-1.76%)
Aug 13, 2009 1200 1210 1168 1195 0 +4.25(+0.36%)
Aug 12, 2009 1166 1209 1166 1191 0 +13.31(+1.13%)
Aug 11, 2009 1187 1210 1158 1178 0 -35.73(-2.94%)
Aug 10, 2009 1181 1235 1190 1214 0 +2.09(+0.17%)
Aug 07, 2009 1166 1228 1164 1211 0 +50.01(+4.31%)
Aug 06, 2009 1149 1189 1151 1161 0 -4.76(-0.41%)
Aug 05, 2009 1148 1179 1148 1166 0 +3.69(+0.32%)
Aug 04, 2009 1124 1172 1122 1162 0 +15.25(+1.33%)
Aug 03, 2009 1113 1153 1117 1147 0 +24.55(+2.19%)
Jul 31, 2009 1095 1136 1098 1123 0 +12.71(+1.15%)
Jul 30, 2009 1092 1123 1087 1110 0 +16.64(+1.52%)
Jul 29, 2009 1086 1103 1072 1093 0 -3.81(-0.35%)
Jul 28, 2009 1063 1107 1068 1097 0 +10.14(+0.93%)
Jul 27, 2009 1062 1091 1051 1087 0 +23.03(+2.16%)
Jul 24, 2009 1050 1075 1043 1064 0 -4.27(-0.40%)
Jul 23, 2009 1010 1075 1021 1068 0 +40.10(+3.90%)
Jul 22, 2009 992.12 1046 1003 1028 0 -1.70(-0.17%)
Jul 21, 2009 1033 1051 1010 1030 0 -4.61(-0.45%)
Jun 26, 2009 1016 1043 1004 1034 0 +15.22(+1.49%)
Jun 25, 2009 996.61 1023 984.17 1019 0 +23.36(+2.35%)
Jun 24, 2009 1003 1013 987.96 995.86 0 -0.47(-0.05%)
Jun 23, 2009 998.71 1024 983.03 996.33 0 -14.26(-1.41%)
Jun 22, 2009 1031 1045 1008 1011 0 -28.10(-2.71%)
Jun 19, 2009 1036 1049 1015 1039 0 +10.37(+1.01%)
Jun 18, 2009 1008 1037 1000 1028 0 +21.89(+2.18%)
Jun 17, 2009 1019 1031 989.68 1006 0 -14.95(-1.46%)
Jun 16, 2009 1038 1046 1014 1021 0 -11.61(-1.12%)
Jun 15, 2009 1054 1063 1017 1033 0 -32.91(-3.09%)
Jun 12, 2009 1055 1073 1047 1066 0 +3.78(+0.36%)
Jun 11, 2009 1054 1084 1046 1062 0 +10.71(+1.02%)
Jun 10, 2009 1074 1079 1038 1051 0 -16.94(-1.59%)
Jun 09, 2009 1069 1080 1052 1068 0 +2.74(+0.26%)
Jun 08, 2009 1063 1077 1045 1066 0 +9.49(+0.90%)
Jun 05, 2009 1089 1096 1043 1056 0 -24.68(-2.28%)
Jun 04, 2009 1058 1087 1044 1081 0 +26.60(+2.52%)
Jun 03, 2009 1059 1074 1036 1054 0 -11.51(-1.08%)
Jun 02, 2009 1069 1085 1049 1066 0 -6.35(-0.59%)
Jun 01, 2009 1066 1091 1052 1072 0 +14.34(+1.36%)
May 29, 2009 1040 1064 1024 1058 0 +20.25(+1.95%)
May 28, 2009 1037 1051 1011 1037 0 +6.78(+0.66%)
May 27, 2009 1070 1077 1026 1031 0 -42.35(-3.95%)
May 26, 2009 1021 1081 1016 1073 0 +48.32(+4.72%)
May 25, 2009 1032 1047 1015 1025 0 +0.00(+0.00%)
May 22, 2009 1032 1047 1015 1025 0 -5.13(-0.50%)
May 21, 2009 1040 1056 1014 1030 0 -17.16(-1.64%)
May 20, 2009 1095 1116 1040 1047 0 -38.99(-3.59%)
May 19, 2009 1116 1128 1080 1086 0 -40.70(-3.61%)
May 18, 2009 1070 1132 1065 1127 0 +77.65(+7.40%)
May 15, 2009 1072 1079 1038 1049 0 -27.37(-2.54%)
May 14, 2009 1066 1090 1051 1076 0 +14.04(+1.32%)
May 13, 2009 1100 1109 1058 1062 0 -54.04(-4.84%)
May 12, 2009 1142 1159 1094 1116 0 -16.94(-1.49%)
May 11, 2009 1143 1167 1117 1133 0 -32.03(-2.75%)
May 08, 2009 1133 1173 1118 1165 0 +49.58(+4.44%)
May 07, 2009 1162 1175 1103 1116 0 -32.90(-2.86%)
May 06, 2009 1129 1162 1108 1149 0 +32.33(+2.90%)
May 05, 2009 1124 1144 1088 1116 0 -20.20(-1.78%)
May 04, 2009 1098 1139 1071 1137 0 +79.74(+7.55%)
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.