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, 2013 1563 1576 1552 1557 0 -12.82(-0.82%)
May 30, 2013 1542 1578 1556 1569 0 +9.86(+0.63%)
May 29, 2013 1540 1575 1549 1559 0 -12.10(-0.77%)
May 28, 2013 1547 1584 1555 1572 0 +20.14(+1.30%)
May 24, 2013 1551 1551 1551 0 +12.86(+0.84%)
May 23, 2013 1529 1545 1512 1539 0 -4.40(-0.29%)
May 22, 2013 1545 1578 1535 1543 0 -16.79(-1.08%)
May 21, 2013 1542 1567 1548 1560 0 -1.45(-0.09%)
May 20, 2013 1534 1570 1545 1561 0 +7.64(+0.49%)
May 17, 2013 1538 1558 1529 1554 0 +23.17(+1.51%)
May 16, 2013 1509 1542 1519 1530 0 +2.15(+0.14%)
May 15, 2013 1504 1536 1513 1528 0 +20.23(+1.34%)
May 13, 2013 1505 1517 1496 1508 0 +2.18(+0.14%)
May 10, 2013 1480 1512 1494 1506 0 +6.60(+0.44%)
May 09, 2013 1496 1511 1493 1499 0 -6.70(-0.44%)
May 08, 2013 1486 1511 1489 1506 0 +1.42(+0.09%)
May 07, 2013 1462 1508 1478 1505 0 +22.62(+1.53%)
May 06, 2013 1453 1486 1462 1482 0 +17.64(+1.20%)
May 03, 2013 1446 1470 1445 1464 0 +19.73(+1.37%)
May 02, 2013 1414 1456 1425 1445 0 +18.05(+1.27%)
May 01, 2013 1431 1459 1423 1426 0 -31.37(-2.15%)
Apr 30, 2013 1437 1463 1441 1458 0 +6.56(+0.45%)
Apr 29, 2013 1428 1457 1439 1451 0 +15.77(+1.10%)
Apr 26, 2013 1438 1446 1421 1436 0 -2.90(-0.20%)
Apr 25, 2013 1432 1452 1419 1438 0 -7.85(-0.54%)
Apr 24, 2013 1439 1450 1429 1446 0 +0.61(+0.04%)
Apr 23, 2013 1430 1450 1423 1446 0 +22.53(+1.58%)
Apr 22, 2013 1425 1432 1407 1423 0 -4.05(-0.28%)
Apr 19, 2013 1395 1432 1402 1427 0 +19.51(+1.39%)
Apr 18, 2013 1401 1422 1400 1408 0 -6.99(-0.49%)
Apr 17, 2013 1403 1429 1398 1415 0 -13.86(-0.97%)
Apr 16, 2013 1404 1435 1405 1429 0 +21.63(+1.54%)
Apr 15, 2013 1425 1446 1404 1407 0 -39.91(-2.76%)
Apr 12, 2013 1431 1457 1434 1447 0 -3.19(-0.22%)
Apr 11, 2013 1431 1460 1438 1450 0 -9.02(-0.62%)
Apr 10, 2013 1425 1464 1439 1459 0 +19.54(+1.36%)
Apr 09, 2013 1430 1454 1432 1439 0 -11.32(-0.78%)
Apr 08, 2013 1429 1455 1431 1451 0 +6.99(+0.48%)
Apr 05, 2013 1409 1448 1418 1444 0 +0.65(+0.05%)
Apr 04, 2013 1420 1446 1426 1443 0 +11.34(+0.79%)
Apr 03, 2013 1432 1453 1425 1432 0 -14.83(-1.03%)
Apr 02, 2013 1466 1472 1440 1447 0 -14.34(-0.98%)
Apr 01, 2013 1450 1471 1451 1461 0 -6.59(-0.45%)
Mar 28, 2013 1468 1468 1468 0 +0.17(+0.01%)
Mar 27, 2013 1447 1472 1454 1467 0 -4.43(-0.30%)
Mar 26, 2013 1444 1478 1459 1472 0 +4.58(+0.31%)
Mar 25, 2013 1446 1475 1454 1467 0 +2.29(+0.16%)
Mar 22, 2013 1446 1474 1453 1465 0 +6.95(+0.48%)
Mar 21, 2013 1436 1467 1448 1458 0 -4.11(-0.28%)
Mar 20, 2013 1444 1468 1452 1462 0 +9.40(+0.65%)
Mar 19, 2013 1436 1461 1443 1453 0 +3.31(+0.23%)
Mar 18, 2013 1431 1457 1436 1449 0 -10.74(-0.74%)
Mar 15, 2013 1446 1466 1448 1460 0 +6.71(+0.46%)
Mar 14, 2013 1428 1456 1440 1453 0 +10.82(+0.75%)
Mar 13, 2013 1424 1448 1433 1443 0 +4.83(+0.34%)
Mar 12, 2013 1423 1445 1428 1438 0 -3.12(-0.22%)
Mar 11, 2013 1417 1447 1426 1441 0 +3.99(+0.28%)
Mar 08, 2013 1424 1449 1424 1437 0 +5.20(+0.36%)
Mar 07, 2013 1407 1436 1418 1432 0 +7.82(+0.55%)
Mar 06, 2013 1411 1432 1414 1424 0 +2.35(+0.17%)
Mar 05, 2013 1405 1434 1408 1422 0 +9.48(+0.67%)
Mar 04, 2013 1391 1419 1398 1412 0 +1.27(+0.09%)
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.