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 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.