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, 2008 1429 1515 1380 1469 0 +66.17(+4.72%)
Sep 29, 2008 1456 1507 1357 1403 0 -70.80(-4.80%)
Sep 26, 2008 1442 1512 1404 1474 0 +6.55(+0.45%)
Sep 25, 2008 1476 1523 1444 1468 0 +5.16(+0.35%)
Sep 24, 2008 1511 1543 1447 1462 0 -23.32(-1.57%)
Sep 23, 2008 1503 1559 1467 1486 0 -24.43(-1.62%)
Sep 22, 2008 1650 1668 1486 1510 0 -195.68(-11.47%)
Sep 19, 2008 1720 1855 1538 1706 0 +114.16(+7.17%)
Sep 18, 2008 1455 1620 1420 1592 0 +156.40(+10.90%)
Sep 17, 2008 1478 1515 1420 1435 0 -69.72(-4.63%)
Sep 16, 2008 1413 1510 1393 1505 0 +74.85(+5.23%)
Sep 15, 2008 1437 1497 1413 1430 0 -55.33(-3.72%)
Sep 12, 2008 1452 1501 1436 1485 0 +17.54(+1.19%)
Sep 11, 2008 1421 1476 1400 1468 0 +15.69(+1.08%)
Sep 10, 2008 1466 1481 1412 1452 0 +6.02(+0.42%)
Sep 09, 2008 1468 1498 1438 1446 0 -31.74(-2.15%)
Sep 08, 2008 1465 1495 1430 1478 0 +48.27(+3.38%)
Sep 05, 2008 1385 1440 1369 1430 0 +39.74(+2.86%)
Sep 04, 2008 1415 1434 1384 1390 0 -41.28(-2.88%)
Sep 03, 2008 1407 1444 1397 1431 0 +21.05(+1.49%)
Sep 02, 2008 1415 1433 1386 1410 0 +15.78(+1.13%)
Sep 01, 2008 1395 1407 1375 1394 0 +0.00(+0.00%)
Aug 29, 2008 1395 1407 1375 1394 0 -7.22(-0.52%)
Aug 28, 2008 1380 1404 1359 1402 0 +28.92(+2.11%)
Aug 27, 2008 1359 1390 1348 1373 0 +10.85(+0.80%)
Aug 26, 2008 1352 1374 1334 1362 0 +12.15(+0.90%)
Aug 25, 2008 1376 1390 1343 1350 0 -38.21(-2.75%)
Aug 22, 2008 1366 1397 1348 1388 0 +32.59(+2.40%)
Aug 21, 2008 1353 1372 1336 1355 0 -13.14(-0.96%)
Aug 20, 2008 1375 1394 1337 1368 0 -2.23(-0.16%)
Aug 19, 2008 1384 1399 1352 1371 0 -23.05(-1.65%)
Aug 18, 2008 1430 1438 1381 1394 0 -33.29(-2.33%)
Aug 15, 2008 1440 1463 1400 1427 0 +7.87(+0.55%)
Aug 14, 2008 1394 1431 1382 1419 0 +16.05(+1.14%)
Aug 13, 2008 1427 1441 1382 1403 0 -27.78(-1.94%)
Aug 12, 2008 1458 1473 1412 1431 0 -35.95(-2.45%)
Aug 11, 2008 1414 1480 1394 1467 0 +55.95(+3.97%)
Aug 08, 2008 1359 1421 1349 1411 0 +49.63(+3.65%)
Aug 07, 2008 1379 1410 1348 1361 0 -37.69(-2.69%)
Aug 06, 2008 1389 1411 1358 1399 0 -0.60(-0.04%)
Aug 05, 2008 1363 1403 1349 1400 0 +47.85(+3.54%)
Aug 04, 2008 1351 1377 1321 1352 0 -5.32(-0.39%)
Aug 01, 2008 1344 1370 1319 1357 0 +11.43(+0.85%)
Jul 31, 2008 1340 1372 1317 1346 0 -12.93(-0.95%)
Jul 30, 2008 1369 1391 1331 1358 0 -0.72(-0.05%)
Jul 29, 2008 1360 1368 1283 1359 0 +70.19(+5.45%)
Jul 28, 2008 1317 1335 1278 1289 0 -35.04(-2.65%)
Jul 25, 2008 1335 1359 1295 1324 0 -0.07(-0.01%)
Jul 24, 2008 1376 1396 1313 1324 0 -49.12(-3.58%)
Jul 23, 2008 1357 1407 1319 1373 0 +16.81(+1.24%)
Jul 22, 2008 1287 1366 1251 1356 0 +44.41(+3.38%)
Jul 21, 2008 1335 1351 1294 1312 0 -16.94(-1.27%)
Jul 18, 2008 1341 1359 1299 1329 0 -17.61(-1.31%)
Jul 17, 2008 1298 1371 1273 1347 0 +48.86(+3.77%)
Jul 16, 2008 1196 1308 1183 1298 0 +103.85(+8.70%)
Jul 15, 2008 1199 1248 1152 1194 0 -15.16(-1.25%)
Jul 14, 2008 1272 1280 1196 1209 0 -51.67(-4.10%)
Jul 11, 2008 1244 1284 1221 1261 0 +2.01(+0.16%)
Jul 10, 2008 1247 1291 1231 1259 0 +9.65(+0.77%)
Jul 09, 2008 1308 1319 1244 1249 0 -50.44(-3.88%)
Jul 08, 2008 1226 1306 1208 1299 0 +77.23(+6.32%)
Jul 07, 2008 1261 1276 1197 1222 0 -34.60(-2.75%)
Jul 04, 2008 1297 1317 1248 1257 0 +0.00(+0.00%)
Jul 03, 2008 1297 1317 1248 1257 0 -39.75(-3.07%)
Jul 02, 2008 1346 1382 1288 1297 0 -48.86(-3.63%)
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.