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 (%)
Sep 30, 2014 1586 1595 1571 1575 0 -10.55(-0.67%)
Sep 29, 2014 1577 1592 1570 1586 0 -5.33(-0.34%)
Sep 26, 2014 1590 1602 1578 1591 0 +2.11(+0.13%)
Sep 25, 2014 1607 1612 1582 1589 0 -49.76(-3.04%)
Sep 19, 2014 1662 1679 1636 1639 0 -16.81(-1.02%)
Sep 18, 2014 1636 1673 1630 1655 0 +23.63(+1.45%)
Sep 17, 2014 1615 1649 1618 1632 0 +3.24(+0.20%)
Sep 16, 2014 1629 1648 1622 1629 0 -8.26(-0.50%)
Sep 15, 2014 1649 1654 1630 1637 0 -13.96(-0.85%)
Sep 12, 2014 1648 1664 1636 1651 0 +3.07(+0.19%)
Sep 11, 2014 1632 1652 1628 1648 0 +8.58(+0.52%)
Sep 10, 2014 1604 1644 1617 1639 0 +21.56(+1.33%)
Sep 09, 2014 1613 1634 1610 1618 0 -16.68(-1.02%)
Sep 08, 2014 1613 1641 1617 1634 0 +5.62(+0.35%)
Sep 05, 2014 1601 1633 1608 1629 0 +3.99(+0.25%)
Sep 04, 2014 1631 1646 1620 1625 0 -4.13(-0.25%)
Sep 03, 2014 1623 1645 1622 1629 0 -7.02(-0.43%)
Sep 02, 2014 1613 1644 1619 1636 0 +15.44(+0.95%)
Aug 29, 2014 1620 1620 1620 0 +9.51(+0.59%)
Aug 28, 2014 1598 1624 1605 1611 0 -13.47(-0.83%)
Aug 27, 2014 1620 1641 1620 1624 0 -12.40(-0.76%)
Aug 26, 2014 1608 1641 1620 1637 0 +11.13(+0.68%)
Aug 25, 2014 1609 1637 1615 1626 0 +3.72(+0.23%)
Aug 22, 2014 1607 1636 1612 1622 0 +2.06(+0.13%)
Aug 21, 2014 1579 1628 1590 1620 0 +18.74(+1.17%)
Aug 20, 2014 1577 1610 1586 1601 0 -2.10(-0.13%)
Aug 19, 2014 1589 1612 1594 1603 0 +0.25(+0.02%)
Aug 18, 2014 1570 1606 1582 1603 0 +26.97(+1.71%)
Aug 15, 2014 1576 1601 1562 1576 0 -11.22(-0.71%)
Aug 14, 2014 1573 1604 1582 1587 0 -2.23(-0.14%)
Aug 13, 2014 1567 1598 1578 1589 0 +9.56(+0.61%)
Aug 12, 2014 1581 1594 1566 1580 0 -5.79(-0.37%)
Aug 11, 2014 1572 1598 1571 1586 0 +8.69(+0.55%)
Aug 08, 2014 1566 1581 1561 1577 0 +7.81(+0.50%)
Aug 07, 2014 1581 1586 1559 1569 0 -8.79(-0.56%)
Aug 06, 2014 1558 1587 1554 1578 0 +12.67(+0.81%)
Aug 05, 2014 1560 1582 1555 1565 0 -5.40(-0.34%)
Aug 04, 2014 1566 1579 1549 1571 0 +4.49(+0.29%)
Aug 01, 2014 1572 1597 1556 1566 0 -20.52(-1.29%)
Jul 31, 2014 1605 1617 1581 1587 0 -8.18(-0.51%)
Jul 23, 2014 1585 1605 1583 1595 0 -0.06(-0.00%)
Jul 22, 2014 1583 1612 1588 1595 0 +0.20(+0.01%)
Jul 21, 2014 1583 1609 1582 1595 0 -7.02(-0.44%)
Jul 18, 2014 1565 1614 1580 1602 0 +20.63(+1.30%)
Jul 17, 2014 1588 1613 1576 1581 0 -33.87(-2.10%)
Jul 16, 2014 1623 1646 1610 1615 0 -19.43(-1.19%)
Jul 15, 2014 1606 1643 1611 1634 0 +10.27(+0.63%)
Jul 14, 2014 1618 1645 1616 1624 0 -0.49(-0.03%)
Jul 11, 2014 1601 1633 1606 1625 0 +0.15(+0.01%)
Jul 10, 2014 1613 1640 1614 1624 0 -21.00(-1.28%)
Jul 09, 2014 1628 1659 1636 1645 0 +8.05(+0.49%)
Jul 08, 2014 1639 1664 1632 1637 0 -24.25(-1.46%)
Jul 07, 2014 1656 1676 1655 1662 0 -16.15(-0.96%)
Jul 03, 2014 1678 1678 1678 0 +21.13(+1.28%)
Jul 02, 2014 1655 1680 1651 1657 0 -16.51(-0.99%)
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.