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 30, 2010 1139 1175 1140 1142 0 -16.80(-1.45%)
Jun 29, 2010 1146 1181 1150 1159 0 -24.55(-2.07%)
Jun 25, 2010 1155 1194 1166 1183 0 +9.68(+0.82%)
Jun 24, 2010 1159 1194 1168 1174 0 -13.19(-1.11%)
Jun 23, 2010 1172 1206 1181 1187 0 -10.89(-0.91%)
Jun 22, 2010 1189 1224 1194 1198 0 -8.12(-0.67%)
Jun 21, 2010 1208 1232 1201 1206 0 -8.46(-0.70%)
Jun 18, 2010 1196 1226 1200 1214 0 -0.72(-0.06%)
Jun 17, 2010 1198 1226 1202 1215 0 +0.19(+0.02%)
Jun 16, 2010 1188 1225 1203 1215 0 -1.92(-0.16%)
Jun 15, 2010 1183 1220 1190 1217 0 +19.91(+1.66%)
Jun 14, 2010 1177 1222 1190 1197 0 +0.89(+0.07%)
Jun 11, 2010 1180 1198 1172 1196 0 +5.00(+0.42%)
Jun 10, 2010 1159 1194 1167 1191 0 +30.57(+2.63%)
Jun 09, 2010 1165 1186 1153 1160 0 -16.01(-1.36%)
Jun 08, 2010 1164 1182 1152 1176 0 +10.50(+0.90%)
Jun 07, 2010 1154 1190 1161 1166 0 -4.79(-0.41%)
Jun 04, 2010 1176 1209 1167 1171 0 -50.86(-4.16%)
Jun 03, 2010 1205 1235 1208 1222 0 -3.54(-0.29%)
Jun 02, 2010 1178 1229 1188 1225 0 +31.96(+2.68%)
Jun 01, 2010 1197 1227 1191 1193 0 -27.70(-2.27%)
May 28, 2010 1221 1221 1221 0 -21.46(-1.73%)
May 27, 2010 1212 1248 1214 1242 0 +29.64(+2.44%)
May 26, 2010 1191 1231 1204 1213 0 +3.60(+0.30%)
May 25, 2010 1169 1215 1179 1209 0 +1.26(+0.10%)
May 24, 2010 1203 1238 1205 1208 0 -23.48(-1.91%)
May 21, 2010 1201 1240 1194 1231 0 +22.35(+1.85%)
May 20, 2010 1205 1258 1204 1209 0 -55.74(-4.41%)
May 19, 2010 1247 1292 1251 1265 0 -8.69(-0.68%)
May 18, 2010 1289 1321 1266 1273 0 -30.25(-2.32%)
May 17, 2010 1279 1318 1275 1304 0 +8.75(+0.68%)
May 14, 2010 1297 1317 1284 1295 0 -27.89(-2.11%)
May 13, 2010 1322 1345 1315 1323 0 -17.84(-1.33%)
May 12, 2010 1316 1347 1313 1341 0 +14.24(+1.07%)
May 11, 2010 1326 1344 1294 1326 0 +17.60(+1.34%)
May 10, 2010 1275 1322 1279 1309 0 +49.50(+3.93%)
May 07, 2010 1264 1292 1245 1259 0 -10.20(-0.80%)
May 06, 2010 1298 1317 1209 1270 0 -39.11(-2.99%)
May 05, 2010 1313 1328 1295 1309 0 -6.75(-0.51%)
May 04, 2010 1326 1337 1304 1315 0 -26.83(-2.00%)
May 03, 2010 1334 1353 1326 1342 0 +10.10(+0.76%)
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%)
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.