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 (%)
May 31, 2012 1310 1323 1291 1315 0 +8.69(+0.67%)
May 30, 2012 1315 1322 1303 1306 0 -22.65(-1.70%)
May 29, 2012 1320 1338 1315 1329 0 +6.89(+0.52%)
May 25, 2012 1322 1322 1322 0 -2.12(-0.16%)
May 24, 2012 1296 1328 1302 1324 0 +13.33(+1.02%)
May 23, 2012 1278 1316 1284 1311 0 +3.96(+0.30%)
May 22, 2012 1286 1324 1296 1307 0 +2.51(+0.19%)
May 21, 2012 1297 1312 1286 1304 0 +12.39(+0.96%)
May 18, 2012 1280 1314 1287 1292 0 -11.09(-0.85%)
May 17, 2012 1296 1325 1300 1303 0 -15.03(-1.14%)
May 16, 2012 1319 1341 1315 1318 0 -9.77(-0.74%)
May 15, 2012 1317 1344 1320 1328 0 -3.29(-0.25%)
May 14, 2012 1314 1347 1325 1331 0 -18.97(-1.40%)
May 11, 2012 1325 1368 1328 1350 0 -11.51(-0.85%)
May 10, 2012 1338 1369 1341 1362 0 +16.60(+1.23%)
May 09, 2012 1321 1354 1328 1345 0 -11.68(-0.86%)
May 08, 2012 1341 1361 1335 1357 0 +8.13(+0.60%)
May 07, 2012 1318 1357 1332 1349 0 +11.41(+0.85%)
May 04, 2012 1319 1354 1327 1337 0 -15.02(-1.11%)
May 03, 2012 1344 1369 1344 1352 0 -9.41(-0.69%)
May 02, 2012 1339 1368 1342 1362 0 +0.24(+0.02%)
May 01, 2012 1341 1384 1353 1361 0 +0.49(+0.04%)
Apr 30, 2012 1361 1383 1351 1361 0 -17.70(-1.28%)
Apr 27, 2012 1342 1383 1350 1379 0 +13.89(+1.02%)
Apr 26, 2012 1335 1372 1340 1365 0 +17.26(+1.28%)
Apr 25, 2012 1322 1358 1330 1347 0 +19.15(+1.44%)
Apr 24, 2012 1310 1341 1304 1328 0 +28.12(+2.16%)
Apr 23, 2012 1280 1312 1290 1300 0 -15.77(-1.20%)
Apr 20, 2012 1300 1332 1306 1316 0 +14.07(+1.08%)
Apr 19, 2012 1285 1323 1291 1302 0 -7.18(-0.55%)
Apr 18, 2012 1299 1327 1304 1309 0 -20.63(-1.55%)
Apr 17, 2012 1300 1340 1313 1330 0 +22.45(+1.72%)
Apr 16, 2012 1280 1314 1290 1307 0 +15.54(+1.20%)
Apr 13, 2012 1298 1320 1290 1292 0 -31.01(-2.34%)
Apr 12, 2012 1286 1330 1300 1323 0 +18.56(+1.42%)
Apr 11, 2012 1279 1307 1287 1304 0 +20.28(+1.58%)
Apr 10, 2012 1288 1308 1280 1284 0 -19.90(-1.53%)
Apr 09, 2012 1281 1314 1292 1304 0 -19.22(-1.45%)
Apr 05, 2012 1310 1335 1316 1323 0 -8.40(-0.63%)
Apr 04, 2012 1324 1351 1321 1331 0 -24.02(-1.77%)
Apr 03, 2012 1337 1365 1343 1355 0 -3.32(-0.24%)
Apr 02, 2012 1334 1366 1336 1359 0 +10.24(+0.76%)
Mar 30, 2012 1350 1370 1344 1349 0 -10.06(-0.74%)
Mar 29, 2012 1336 1365 1335 1359 0 -8.21(-0.60%)
Mar 28, 2012 1339 1373 1349 1367 0 +10.01(+0.74%)
Mar 27, 2012 1347 1373 1352 1357 0 -12.67(-0.93%)
Mar 26, 2012 1342 1376 1349 1369 0 +19.38(+1.44%)
Mar 23, 2012 1319 1353 1323 1350 0 +14.14(+1.06%)
Mar 22, 2012 1327 1346 1323 1336 0 -17.77(-1.31%)
Mar 21, 2012 1341 1368 1344 1354 0 -3.77(-0.28%)
Mar 20, 2012 1340 1369 1349 1357 0 -10.93(-0.80%)
Mar 19, 2012 1356 1382 1342 1368 0 +7.93(+0.58%)
Mar 16, 2012 1338 1374 1343 1360 0 +9.36(+0.69%)
Mar 15, 2012 1321 1355 1324 1351 0 +17.12(+1.28%)
Mar 14, 2012 1328 1354 1322 1334 0 -11.27(-0.84%)
Mar 13, 2012 1296 1348 1308 1345 0 +41.26(+3.16%)
Mar 12, 2012 1308 1314 1297 1304 0 -3.93(-0.30%)
Mar 09, 2012 1265 1316 1284 1308 0 +20.80(+1.62%)
Mar 08, 2012 1264 1291 1270 1287 0 +12.01(+0.94%)
Mar 07, 2012 1241 1279 1254 1275 0 +15.30(+1.21%)
Mar 06, 2012 1252 1276 1250 1260 0 -17.79(-1.39%)
Mar 05, 2012 1246 1283 1257 1278 0 +10.55(+0.83%)
Mar 02, 2012 1269 1292 1262 1267 0 -18.53(-1.44%)
Mar 01, 2012 1283 1300 1277 1286 0 +7.60(+0.59%)
Feb 29, 2012 1271 1298 1268 1278 0 -3.04(-0.24%)
Feb 28, 2012 1275 1298 1273 1281 0 -10.89(-0.84%)
Feb 27, 2012 1255 1300 1259 1292 0 +15.94(+1.25%)
Feb 24, 2012 1288 1290 1270 1276 0 -12.29(-0.95%)
Feb 23, 2012 1250 1293 1258 1288 0 +26.39(+2.09%)
Feb 22, 2012 1288 1291 1259 1262 0 -27.81(-2.16%)
Feb 21, 2012 1272 1301 1276 1290 0 -3.75(-0.29%)
Feb 17, 2012 1293 1293 1293 0 +2.40(+0.19%)
Feb 16, 2012 1244 1295 1256 1291 0 +30.89(+2.45%)
Feb 15, 2012 1250 1275 1253 1260 0 -1.42(-0.11%)
Feb 14, 2012 1248 1271 1250 1262 0 -8.61(-0.68%)
Feb 13, 2012 1250 1276 1258 1270 0 +12.86(+1.02%)
Feb 10, 2012 1246 1273 1251 1257 0 -18.99(-1.49%)
Feb 09, 2012 1263 1288 1265 1276 0 -2.49(-0.19%)
Feb 08, 2012 1263 1290 1266 1279 0 +0.66(+0.05%)
Feb 07, 2012 1264 1293 1272 1278 0 -8.02(-0.62%)
Feb 06, 2012 1282 1303 1279 1286 0 -15.65(-1.20%)
Feb 03, 2012 1280 1309 1286 1302 0 +21.87(+1.71%)
Feb 02, 2012 1259 1289 1263 1280 0 +2.44(+0.19%)
Feb 01, 2012 1253 1287 1256 1278 0 +11.78(+0.93%)
Jan 31, 2012 1274 1282 1255 1266 0 -0.95(-0.07%)
Jan 30, 2012 1268 1280 1256 1267 0 -9.42(-0.74%)
Jan 27, 2012 1271 1285 1264 1276 0 +2.30(+0.18%)
Jan 26, 2012 1297 1313 1258 1274 0 -28.51(-2.19%)
Jan 25, 2012 1289 1311 1278 1302 0 +2.28(+0.18%)
Jan 24, 2012 1281 1307 1280 1300 0 -2.79(-0.21%)
Jan 23, 2012 1292 1318 1295 1303 0 -5.22(-0.40%)
Jan 20, 2012 1278 1314 1282 1308 0 +9.87(+0.76%)
Jan 19, 2012 1283 1305 1282 1298 0 +0.12(+0.01%)
Jan 18, 2012 1260 1300 1275 1298 0 +11.99(+0.93%)
Jan 17, 2012 1280 1307 1278 1286 0 -7.79(-0.60%)
Jan 13, 2012 1294 1294 1294 0 -3.57(-0.28%)
Jan 12, 2012 1165 1302 1280 1297 0 +3.36(+0.26%)
Jan 11, 2012 1157 1301 1279 1294 0 -1.54(-0.12%)
Jan 10, 2012 1163 1308 1285 1296 0 +10.43(+0.81%)
Jan 09, 2012 1142 1290 1264 1285 0 +18.15(+1.43%)
Jan 06, 2012 1144 1278 1253 1267 0 -6.65(-0.52%)
Jan 05, 2012 1120 1281 1241 1274 0 +14.27(+1.13%)
Jan 04, 2012 1120 1264 1242 1259 0 +22.75(+1.84%)
Dec 30, 2011 1234 1249 1233 1237 0 -11.50(-0.92%)
Dec 29, 2011 1224 1251 1221 1248 0 +20.13(+1.64%)
Dec 28, 2011 1239 1250 1223 1228 0 -17.55(-1.41%)
Dec 27, 2011 1229 1253 1231 1246 0 +4.77(+0.38%)
Dec 23, 2011 1241 1241 1241 0 +16.69(+1.36%)
Dec 21, 2011 1203 1228 1197 1224 0 +5.66(+0.46%)
Dec 20, 2011 1191 1224 1193 1218 0 +41.20(+3.50%)
Dec 19, 2011 1198 1214 1170 1177 0 -24.23(-2.02%)
Dec 16, 2011 1191 1225 1190 1201 0 +8.95(+0.75%)
Dec 15, 2011 1179 1201 1175 1193 0 +18.62(+1.59%)
Dec 14, 2011 1158 1191 1161 1174 0 -3.48(-0.30%)
Dec 13, 2011 1198 1216 1169 1177 0 -18.89(-1.58%)
Dec 12, 2011 1191 1208 1182 1196 0 -19.36(-1.59%)
Dec 09, 2011 1170 1223 1182 1216 0 +38.82(+3.30%)
Dec 08, 2011 1190 1210 1173 1177 0 -41.24(-3.39%)
Dec 07, 2011 1188 1224 1182 1218 0 +5.12(+0.42%)
Dec 06, 2011 1198 1222 1199 1213 0 -4.42(-0.36%)
Dec 05, 2011 1192 1227 1199 1217 0 +19.42(+1.62%)
Dec 02, 2011 1177 1216 1187 1198 0 +14.61(+1.23%)
Dec 01, 2011 1181 1203 1176 1183 0 -22.06(-1.83%)
Nov 30, 2011 1156 1209 1146 1205 0 +76.09(+6.74%)
Nov 29, 2011 1119 1146 1121 1129 0 -7.57(-0.67%)
Nov 28, 2011 1123 1151 1121 1137 0 +18.91(+1.69%)
Nov 25, 2011 1098 1137 1112 1118 0 -1.23(-0.11%)
Nov 23, 2011 1119 1119 1119 0 -34.60(-3.00%)
Nov 22, 2011 1129 1170 1146 1154 0 -4.68(-0.40%)
Nov 21, 2011 1152 1181 1149 1158 0 -30.10(-2.53%)
Nov 18, 2011 1174 1193 1167 1189 0 +15.97(+1.36%)
Nov 17, 2011 1159 1199 1167 1173 0 -9.63(-0.81%)
Nov 16, 2011 1167 1214 1177 1182 0 -17.90(-1.49%)
Nov 15, 2011 1158 1206 1169 1200 0 +18.42(+1.56%)
Nov 14, 2011 1184 1203 1171 1182 0 -23.41(-1.94%)
Nov 11, 2011 1179 1213 1190 1205 0 +20.96(+1.77%)
Nov 10, 2011 1164 1196 1171 1184 0 +19.21(+1.65%)
Nov 09, 2011 1182 1206 1162 1165 0 -59.83(-4.88%)
Nov 08, 2011 1212 1230 1191 1225 0 +20.18(+1.68%)
Nov 07, 2011 1173 1211 1176 1205 0 +10.68(+0.89%)
Nov 04, 2011 1172 1207 1176 1194 0 -17.53(-1.45%)
Nov 03, 2011 1174 1216 1170 1211 0 +25.67(+2.16%)
Nov 02, 2011 1143 1190 1149 1186 0 +43.12(+3.77%)
Nov 01, 2011 1135 1185 1133 1143 0 -52.57(-4.40%)
Oct 31, 2011 1184 1226 1189 1195 0 -27.69(-2.26%)
Oct 28, 2011 1208 1242 1211 1223 0 -7.84(-0.64%)
Oct 27, 2011 1186 1240 1192 1231 0 +57.88(+4.93%)
Oct 26, 2011 1141 1187 1143 1173 0 +23.10(+2.01%)
Oct 25, 2011 1167 1188 1146 1150 0 -41.52(-3.49%)
Oct 24, 2011 1155 1196 1158 1191 0 +22.98(+1.97%)
Oct 21, 2011 1156 1173 1135 1168 0 +29.33(+2.58%)
Oct 20, 2011 1135 1150 1111 1139 0 +3.51(+0.31%)
Oct 19, 2011 1147 1163 1124 1135 0 -13.94(-1.21%)
Oct 18, 2011 1081 1160 1093 1149 0 +60.41(+5.55%)
Oct 17, 2011 1093 1126 1084 1089 0 -40.58(-3.59%)
Oct 14, 2011 1116 1146 1103 1130 0 +3.94(+0.35%)
Oct 13, 2011 1124 1150 1100 1126 0 -28.95(-2.51%)
Oct 12, 2011 1114 1170 1126 1155 0 +25.52(+2.26%)
Oct 11, 2011 1091 1135 1101 1129 0 +9.34(+0.83%)
Oct 10, 2011 1072 1122 1081 1120 0 +52.36(+4.91%)
Oct 07, 2011 1103 1124 1064 1067 0 -51.54(-4.61%)
Oct 06, 2011 1086 1122 1082 1119 0 +24.10(+2.20%)
Oct 05, 2011 1074 1102 1062 1095 0 +8.20(+0.75%)
Oct 04, 2011 994.99 1091 997.64 1087 0 +75.64(+7.48%)
Oct 03, 2011 1031 1063 1008 1011 0 -35.45(-3.39%)
Sep 30, 2011 1049 1078 1041 1046 0 -28.49(-2.65%)
Sep 29, 2011 1049 1079 1041 1075 0 +39.06(+3.77%)
Sep 28, 2011 1050 1087 1034 1036 0 -43.96(-4.07%)
Sep 27, 2011 1074 1105 1067 1080 0 +12.84(+1.20%)
Sep 26, 2011 1027 1069 1031 1067 0 +30.52(+2.94%)
Sep 23, 2011 1004 1044 1015 1036 0 +14.42(+1.41%)
Sep 22, 2011 991.63 1036 997.26 1022 0 -8.23(-0.80%)
Sep 21, 2011 1059 1088 1028 1030 0 -52.67(-4.86%)
Sep 20, 2011 1086 1113 1082 1083 0 -13.20(-1.20%)
Sep 19, 2011 1083 1114 1088 1096 0 -29.26(-2.60%)
Sep 16, 2011 1136 1145 1112 1125 0 -9.15(-0.81%)
Sep 15, 2011 1130 1139 1110 1135 0 +14.13(+1.26%)
Sep 14, 2011 1111 1132 1093 1120 0 +18.17(+1.65%)
Sep 13, 2011 1093 1119 1084 1102 0 +13.28(+1.22%)
Sep 12, 2011 1054 1094 1051 1089 0 +21.37(+2.00%)
Sep 09, 2011 1072 1103 1060 1068 0 -33.32(-3.03%)
Sep 08, 2011 1120 1131 1096 1101 0 -28.31(-2.51%)
Sep 07, 2011 1079 1132 1090 1129 0 +49.20(+4.56%)
Sep 06, 2011 1033 1087 1049 1080 0 -2.16(-0.20%)
Sep 02, 2011 1082 1082 1082 0 -43.37(-3.85%)
Sep 01, 2011 1143 1175 1122 1126 0 -41.60(-3.56%)
Aug 31, 2011 1143 1177 1150 1167 0 +7.22(+0.62%)
Aug 30, 2011 1140 1171 1138 1160 0 -6.41(-0.55%)
Aug 29, 2011 1117 1168 1127 1166 0 +44.60(+3.98%)
Aug 26, 2011 1077 1130 1079 1122 0 +17.77(+1.61%)
Aug 25, 2011 1143 1167 1092 1104 0 -25.06(-2.22%)
Aug 24, 2011 1080 1137 1094 1129 0 +24.68(+2.23%)
Aug 23, 2011 1047 1106 1047 1104 0 +47.97(+4.54%)
Aug 22, 2011 1059 1086 1048 1056 0 +3.79(+0.36%)
Aug 19, 2011 1040 1089 1049 1053 0 -22.52(-2.09%)
Aug 18, 2011 1089 1106 1065 1075 0 -51.39(-4.56%)
Aug 17, 2011 1110 1142 1117 1126 0 +5.54(+0.49%)
Aug 16, 2011 1110 1143 1107 1121 0 -44.31(-3.80%)
Aug 15, 2011 1160 1188 1137 1165 0 +38.93(+3.46%)
Aug 12, 2011 1092 1167 1120 1126 0 -22.37(-1.95%)
Aug 11, 2011 1037 1161 1088 1149 0 +56.85(+5.21%)
Aug 10, 2011 1093 1157 1088 1092 0 -77.75(-6.65%)
Aug 09, 2011 1140 1174 1082 1170 0 +71.28(+6.49%)
Aug 08, 2011 1098 1189 1096 1098 0 -88.34(-7.44%)
Aug 05, 2011 1213 1225 1177 1187 0 -18.48(-1.53%)
Aug 04, 2011 1175 1248 1204 1205 0 -45.28(-3.62%)
Aug 03, 2011 1176 1255 1220 1250 0 +10.79(+0.87%)
Aug 02, 2011 1189 1268 1239 1240 0 -20.26(-1.61%)
Aug 01, 2011 1207 1278 1249 1260 0 -1.13(-0.09%)
Jul 29, 2011 1188 1268 1242 1261 0 +3.63(+0.29%)
Jul 28, 2011 1196 1272 1247 1257 0 +0.04(+0.00%)
Jul 27, 2011 1265 1295 1254 1257 0 -27.82(-2.16%)
Jul 26, 2011 1283 1304 1280 1285 0 -13.06(-1.01%)
Jul 25, 2011 1274 1308 1282 1298 0 -8.24(-0.63%)
Jul 22, 2011 1285 1323 1294 1306 0 -12.90(-0.98%)
Jul 21, 2011 1301 1324 1297 1319 0 +25.95(+2.01%)
Jul 20, 2011 1275 1304 1283 1293 0 +3.87(+0.30%)
Jul 19, 2011 1254 1292 1265 1290 0 +22.20(+1.75%)
Jul 18, 2011 1259 1284 1259 1267 0 -15.25(-1.19%)
Jul 15, 2011 1270 1296 1272 1283 0 -1.05(-0.08%)
Jul 14, 2011 1290 1314 1278 1284 0 -23.14(-1.77%)
Jul 13, 2011 1285 1321 1296 1307 0 +8.91(+0.69%)
Jul 12, 2011 1272 1314 1288 1298 0 +3.17(+0.24%)
Jul 11, 2011 1281 1308 1289 1295 0 -19.04(-1.45%)
Jul 08, 2011 1290 1323 1304 1314 0 -10.94(-0.83%)
Jul 07, 2011 1300 1332 1311 1325 0 +12.30(+0.94%)
Jul 06, 2011 1287 1316 1295 1312 0 +7.94(+0.61%)
Jul 05, 2011 1291 1316 1291 1304 0 -6.23(-0.48%)
Jul 01, 2011 1311 1311 1311 0 +17.64(+1.36%)
Jun 30, 2011 1273 1301 1280 1293 0 +7.10(+0.55%)
Jun 29, 2011 1254 1290 1265 1286 0 +15.43(+1.21%)
Jun 28, 2011 1248 1274 1253 1271 0 +6.59(+0.52%)
Jun 27, 2011 1237 1274 1242 1264 0 +16.19(+1.30%)
Jun 24, 2011 1237 1260 1239 1248 0 -1.99(-0.16%)
Jun 23, 2011 1231 1260 1233 1250 0 -11.91(-0.94%)
Jun 22, 2011 1252 1280 1258 1262 0 -14.31(-1.12%)
Jun 21, 2011 1259 1280 1261 1276 0 +11.39(+0.90%)
Jun 20, 2011 1256 1272 1251 1265 0 +7.03(+0.56%)
Jun 17, 2011 1243 1270 1248 1258 0 +7.10(+0.57%)
Jun 16, 2011 1220 1257 1229 1250 0 +18.49(+1.50%)
Jun 15, 2011 1226 1248 1226 1232 0 -14.26(-1.14%)
Jun 14, 2011 1224 1256 1236 1246 0 +12.41(+1.01%)
Jun 13, 2011 1210 1242 1219 1234 0 +6.08(+0.50%)
Jun 10, 2011 1217 1243 1216 1228 0 -13.01(-1.05%)
Jun 09, 2011 1222 1250 1229 1241 0 +6.14(+0.50%)
Jun 08, 2011 1214 1249 1229 1235 0 -6.73(-0.54%)
Jun 07, 2011 1227 1255 1237 1241 0 +2.03(+0.16%)
Jun 06, 2011 1222 1252 1229 1239 0 -19.58(-1.56%)
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.