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 (%)
Jun 28, 2013 1586 1596 1572 1582 0 +20.19(+1.29%)
Jun 26, 2013 1568 1577 1552 1561 0 +1.50(+0.10%)
Jun 25, 2013 1549 1567 1531 1560 0 +20.67(+1.34%)
Jun 24, 2013 1528 1550 1524 1539 0 -2.04(-0.13%)
Jun 21, 2013 1536 1556 1522 1541 0 +9.50(+0.62%)
Jun 20, 2013 1527 1547 1517 1532 0 -9.40(-0.61%)
Jun 19, 2013 1532 1557 1535 1541 0 -10.40(-0.67%)
Jun 18, 2013 1520 1556 1528 1552 0 +15.85(+1.03%)
Jun 17, 2013 1521 1547 1525 1536 0 +6.63(+0.43%)
Jun 14, 2013 1558 1562 1523 1529 0 -29.41(-1.89%)
Jun 13, 2013 1539 1561 1530 1559 0 +17.53(+1.14%)
Jun 12, 2013 1567 1571 1536 1541 0 -17.74(-1.14%)
Jun 11, 2013 1559 1575 1544 1559 0 -13.35(-0.85%)
Jun 10, 2013 1547 1576 1553 1572 0 +11.71(+0.75%)
Jun 07, 2013 1549 1568 1547 1560 0 +8.32(+0.54%)
Jun 06, 2013 1518 1556 1524 1552 0 +16.00(+1.04%)
Jun 05, 2013 1530 1560 1532 1536 0 -18.95(-1.22%)
Jun 04, 2013 1549 1578 1546 1555 0 -12.28(-0.78%)
Jun 03, 2013 1559 1576 1541 1567 0 +10.76(+0.69%)
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%)
Mar 01, 2013 1379 1417 1388 1411 0 -1.73(-0.12%)
Feb 28, 2013 1409 1424 1402 1413 0 +5.14(+0.37%)
Feb 27, 2013 1383 1417 1393 1407 0 +10.29(+0.74%)
Feb 26, 2013 1383 1409 1384 1397 0 -26.69(-1.87%)
Feb 22, 2013 1410 1430 1407 1424 0 +13.64(+0.97%)
Feb 21, 2013 1406 1428 1403 1410 0 -3.34(-0.24%)
Feb 20, 2013 1403 1429 1410 1414 0 +2.38(+0.17%)
Feb 15, 2013 1411 1411 1411 0 -0.64(-0.05%)
Feb 14, 2013 1391 1418 1403 1412 0 +0.58(+0.04%)
Feb 13, 2013 1394 1416 1398 1411 0 +3.07(+0.22%)
Feb 12, 2013 1380 1413 1393 1408 0 +12.85(+0.92%)
Feb 11, 2013 1379 1402 1385 1395 0 +0.86(+0.06%)
Feb 08, 2013 1374 1400 1387 1394 0 +2.59(+0.19%)
Feb 07, 2013 1373 1397 1378 1392 0 +3.11(+0.22%)
Feb 06, 2013 1365 1392 1374 1389 0 +20.91(+1.53%)
Feb 04, 2013 1361 1382 1362 1368 0 -13.55(-0.98%)
Feb 01, 2013 1361 1386 1363 1381 0 +12.92(+0.94%)
Jan 31, 2013 1353 1378 1357 1368 0 +0.80(+0.06%)
Jan 30, 2013 1360 1384 1358 1368 0 -8.80(-0.64%)
Jan 29, 2013 1365 1385 1365 1376 0 +0.33(+0.02%)
Jan 28, 2013 1348 1383 1359 1376 0 +9.91(+0.73%)
Jan 25, 2013 1362 1382 1354 1366 0 -7.84(-0.57%)
Jan 24, 2013 1363 1394 1362 1374 0 -7.39(-0.53%)
Jan 23, 2013 1382 1399 1373 1381 0 -16.70(-1.19%)
Jan 22, 2013 1362 1402 1379 1398 0 +12.07(+0.87%)
Jan 18, 2013 1386 1386 1386 0 -3.17(-0.23%)
Jan 17, 2013 1370 1395 1376 1389 0 +14.20(+1.03%)
Jan 16, 2013 1356 1383 1366 1375 0 +1.25(+0.09%)
Jan 15, 2013 1368 1383 1360 1374 0 +0.94(+0.07%)
Jan 14, 2013 1347 1377 1357 1373 0 +6.13(+0.45%)
Jan 12, 2013 1349 1379 1353 1367 0 +0.00(+0.00%)
Jan 11, 2013 1349 1379 1353 1367 0 -9.59(-0.70%)
Jan 10, 2013 1362 1383 1362 1376 0 +5.75(+0.42%)
Jan 09, 2013 1355 1378 1361 1371 0 +3.68(+0.27%)
Jan 08, 2013 1351 1379 1357 1367 0 -6.11(-0.45%)
Jan 07, 2013 1377 1384 1364 1373 0 -10.88(-0.79%)
Jan 04, 2013 1376 1389 1367 1384 0 +11.63(+0.85%)
Jan 03, 2013 1363 1378 1352 1372 0 +8.22(+0.60%)
Jan 02, 2013 1327 1367 1325 1364 0 +43.39(+3.29%)
Dec 31, 2012 1321 1321 1321 0 +8.40(+0.64%)
Dec 28, 2012 1312 1325 1304 1312 0 -5.36(-0.41%)
Dec 27, 2012 1321 1327 1299 1318 0 -3.48(-0.26%)
Dec 26, 2012 1315 1336 1302 1321 0 -9.73(-0.73%)
Dec 24, 2012 1331 1331 1331 0 -4.20(-0.31%)
Dec 21, 2012 1321 1347 1323 1335 0 -10.13(-0.75%)
Dec 20, 2012 1325 1356 1331 1345 0 +2.78(+0.21%)
Dec 19, 2012 1328 1355 1329 1342 0 +3.07(+0.23%)
Dec 18, 2012 1311 1344 1319 1339 0 +12.21(+0.92%)
Dec 17, 2012 1299 1332 1310 1327 0 +18.15(+1.39%)
Dec 14, 2012 1296 1322 1303 1309 0 -5.77(-0.44%)
Dec 13, 2012 1304 1330 1306 1315 0 -7.04(-0.53%)
Dec 12, 2012 1315 1339 1314 1322 0 -4.94(-0.37%)
Dec 11, 2012 1305 1337 1314 1327 0 +6.52(+0.49%)
Dec 10, 2012 1301 1331 1307 1320 0 +3.69(+0.28%)
Dec 07, 2012 1324 1330 1309 1316 0 -2.91(-0.22%)
Dec 06, 2012 1311 1328 1309 1319 0 +0.90(+0.07%)
Dec 05, 2012 1312 1328 1309 1318 0 +2.15(+0.16%)
Dec 04, 2012 1311 1329 1304 1316 0 -6.05(-0.46%)
Nov 30, 2012 1323 1331 1309 1322 0 +0.15(+0.01%)
Nov 29, 2012 1303 1331 1298 1322 0 +8.28(+0.63%)
Nov 28, 2012 1297 1326 1293 1314 0 -17.55(-1.32%)
Nov 27, 2012 1326 1349 1328 1331 0 -10.75(-0.80%)
Nov 26, 2012 1335 1349 1330 1342 0 -4.49(-0.33%)
Nov 24, 2012 1305 1348 1322 1347 0 +0.00(+0.00%)
Nov 23, 2012 1305 1348 1322 1347 0 +24.30(+1.84%)
Nov 21, 2012 1322 1322 1322 0 -9.22(-0.69%)
Nov 20, 2012 1309 1339 1315 1332 0 +7.29(+0.55%)
Nov 19, 2012 1301 1330 1309 1324 0 +20.23(+1.55%)
Nov 16, 2012 1280 1314 1285 1304 0 +7.42(+0.57%)
Nov 15, 2012 1285 1314 1287 1297 0 -5.56(-0.43%)
Nov 14, 2012 1307 1330 1295 1302 0 -25.42(-1.91%)
Nov 13, 2012 1321 1349 1323 1328 0 -13.82(-1.03%)
Nov 12, 2012 1343 1354 1331 1341 0 +1.58(+0.12%)
Nov 09, 2012 1336 1357 1330 1340 0 -1.40(-0.10%)
Nov 08, 2012 1340 1367 1338 1341 0 -11.82(-0.87%)
Nov 07, 2012 1363 1385 1349 1353 0 -40.06(-2.88%)
Nov 06, 2012 1360 1400 1373 1393 0 +20.86(+1.52%)
Nov 05, 2012 1356 1383 1356 1372 0 +3.53(+0.26%)
Nov 02, 2012 1368 1395 1363 1369 0 -14.53(-1.05%)
Nov 01, 2012 1354 1391 1358 1383 0 +15.03(+1.10%)
Oct 31, 2012 1345 1371 1349 1368 0 +12.64(+0.93%)
Oct 26, 2012 1356 1356 1356 0 -4.43(-0.33%)
Oct 25, 2012 1342 1369 1337 1360 0 +13.09(+0.97%)
Oct 24, 2012 1334 1362 1335 1347 0 +1.63(+0.12%)
Oct 23, 2012 1332 1354 1324 1345 0 +0.64(+0.05%)
Oct 19, 2012 1348 1358 1335 1345 0 -6.66(-0.49%)
Oct 18, 2012 1356 1366 1344 1351 0 -6.57(-0.48%)
Oct 17, 2012 1338 1368 1345 1358 0 +8.41(+0.62%)
Oct 16, 2012 1360 1378 1341 1350 0 -23.63(-1.72%)
Oct 15, 2012 1359 1384 1361 1373 0 +1.53(+0.11%)
Oct 12, 2012 1390 1409 1364 1372 0 -38.81(-2.75%)
Oct 11, 2012 1397 1420 1404 1410 0 +6.84(+0.49%)
Oct 10, 2012 1385 1411 1394 1404 0 +5.37(+0.38%)
Oct 09, 2012 1394 1414 1391 1398 0 -10.91(-0.77%)
Oct 08, 2012 1395 1418 1402 1409 0 -8.30(-0.59%)
Oct 06, 2012 1421 1431 1408 1417 0 +0.00(+0.00%)
Oct 05, 2012 1404 1431 1408 1417 0 +0.35(+0.02%)
Oct 04, 2012 1390 1421 1402 1417 0 +10.43(+0.74%)
Oct 03, 2012 1393 1419 1399 1407 0 +0.63(+0.04%)
Oct 02, 2012 1410 1415 1395 1406 0 +0.57(+0.04%)
Oct 01, 2012 1412 1419 1394 1405 0 +0.21(+0.01%)
Sep 28, 2012 1394 1415 1396 1405 0 -8.95(-0.63%)
Sep 27, 2012 1389 1421 1397 1414 0 +10.59(+0.75%)
Sep 26, 2012 1383 1415 1397 1404 0 -4.03(-0.29%)
Sep 25, 2012 1398 1427 1401 1408 0 -3.89(-0.28%)
Sep 24, 2012 1384 1420 1394 1412 0 +6.25(+0.44%)
Sep 21, 2012 1405 1428 1398 1405 0 +3.28(+0.23%)
Sep 20, 2012 1390 1415 1392 1402 0 -14.91(-1.05%)
Sep 19, 2012 1404 1431 1408 1417 0 -3.94(-0.28%)
Sep 18, 2012 1393 1431 1404 1421 0 +1.63(+0.11%)
Sep 17, 2012 1416 1443 1411 1419 0 -23.78(-1.65%)
Sep 14, 2012 1415 1457 1420 1443 0 +21.05(+1.48%)
Sep 13, 2012 1382 1432 1387 1422 0 +20.68(+1.48%)
Sep 12, 2012 1383 1410 1390 1401 0 +2.92(+0.21%)
Sep 11, 2012 1384 1412 1390 1398 0 +0.98(+0.07%)
Sep 10, 2012 1387 1412 1394 1397 0 -10.05(-0.71%)
Sep 07, 2012 1408 1418 1399 1407 0 +3.18(+0.23%)
Sep 06, 2012 1364 1411 1384 1404 0 +23.42(+1.70%)
Sep 05, 2012 1368 1395 1370 1381 0 -7.43(-0.54%)
Sep 04, 2012 1350 1393 1359 1388 0 +20.72(+1.52%)
Aug 31, 2012 1368 1368 1368 0 +1.72(+0.13%)
Aug 30, 2012 1353 1376 1360 1366 0 -13.17(-0.96%)
Aug 29, 2012 1349 1384 1359 1379 0 +21.69(+1.60%)
Aug 27, 2012 1342 1365 1349 1357 0 +5.68(+0.42%)
Aug 24, 2012 1318 1361 1342 1352 0 +5.08(+0.38%)
Aug 23, 2012 1343 1365 1343 1347 0 -15.87(-1.16%)
Aug 22, 2012 1355 1379 1358 1362 0 -12.59(-0.92%)
Aug 21, 2012 1364 1394 1369 1375 0 -0.59(-0.04%)
Aug 20, 2012 1348 1383 1365 1376 0 +7.51(+0.55%)
Aug 17, 2012 1337 1370 1350 1368 0 +9.68(+0.71%)
Aug 16, 2012 1332 1362 1342 1358 0 +6.01(+0.44%)
Aug 15, 2012 1329 1358 1342 1352 0 +5.59(+0.42%)
Aug 14, 2012 1334 1359 1341 1347 0 +2.02(+0.15%)
Aug 13, 2012 1317 1348 1328 1345 0 +3.97(+0.30%)
Aug 11, 2012 1338 1349 1331 1341 0 +0.00(+0.00%)
Aug 10, 2012 1338 1349 1331 1341 0 -5.82(-0.43%)
Aug 09, 2012 1333 1359 1338 1347 0 -5.26(-0.39%)
Aug 08, 2012 1327 1362 1342 1352 0 -1.69(-0.12%)
Aug 07, 2012 1329 1374 1345 1354 0 +4.49(+0.33%)
Aug 06, 2012 1338 1368 1343 1349 0 -6.38(-0.47%)
Aug 03, 2012 1319 1363 1330 1355 0 +38.19(+2.90%)
Aug 02, 2012 1300 1329 1301 1317 0 -4.81(-0.36%)
Aug 01, 2012 1326 1355 1320 1322 0 -16.90(-1.26%)
Jul 31, 2012 1327 1356 1333 1339 0 -3.08(-0.23%)
Jul 30, 2012 1332 1361 1338 1342 0 -11.71(-0.86%)
Jul 27, 2012 1315 1363 1319 1354 0 +25.87(+1.95%)
Jul 26, 2012 1316 1344 1318 1328 0 +3.32(+0.25%)
Jul 25, 2012 1314 1343 1314 1325 0 -4.09(-0.31%)
Jul 24, 2012 1320 1343 1319 1329 0 -6.32(-0.47%)
Jul 23, 2012 1307 1344 1321 1335 0 -13.94(-1.03%)
Jul 20, 2012 1339 1367 1342 1349 0 -15.97(-1.17%)
Jul 19, 2012 1362 1390 1361 1365 0 -16.51(-1.20%)
Jul 18, 2012 1361 1395 1372 1381 0 -1.37(-0.10%)
Jul 17, 2012 1363 1391 1361 1383 0 +10.52(+0.77%)
Jul 16, 2012 1357 1388 1364 1372 0 -11.43(-0.83%)
Jul 14, 2012 1335 1389 1351 1384 0 +0.00(+0.00%)
Jul 13, 2012 1335 1389 1351 1384 0 +33.39(+2.47%)
Jul 12, 2012 1345 1361 1336 1350 0 +1.18(+0.09%)
Jul 11, 2012 1346 1357 1337 1349 0 +0.95(+0.07%)
Jul 10, 2012 1337 1367 1340 1348 0 -11.85(-0.87%)
Jul 09, 2012 1325 1369 1348 1360 0 -3.39(-0.25%)
Jul 06, 2012 1323 1370 1352 1363 0 -8.00(-0.58%)
Jul 05, 2012 1336 1378 1360 1371 0 -1.86(-0.14%)
Jul 03, 2012 1373 1373 1373 0 +5.39(+0.39%)
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.