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 (%)
May 31, 2012 1310 1323 1291 1315 0 +8.69(+0.67%)
May 30, 2012 1315 1322 1303 1306 0 -22.65(-1.70%)
May 29, 2012 1320 1338 1315 1329 0 +6.89(+0.52%)
May 25, 2012 1322 1322 1322 0 -2.12(-0.16%)
May 24, 2012 1296 1328 1302 1324 0 +13.33(+1.02%)
May 23, 2012 1278 1316 1284 1311 0 +3.96(+0.30%)
May 22, 2012 1286 1324 1296 1307 0 +2.51(+0.19%)
May 21, 2012 1297 1312 1286 1304 0 +12.39(+0.96%)
May 18, 2012 1280 1314 1287 1292 0 -11.09(-0.85%)
May 17, 2012 1296 1325 1300 1303 0 -15.03(-1.14%)
May 16, 2012 1319 1341 1315 1318 0 -9.77(-0.74%)
May 15, 2012 1317 1344 1320 1328 0 -3.29(-0.25%)
May 14, 2012 1314 1347 1325 1331 0 -18.97(-1.40%)
May 11, 2012 1325 1368 1328 1350 0 -11.51(-0.85%)
May 10, 2012 1338 1369 1341 1362 0 +16.60(+1.23%)
May 09, 2012 1321 1354 1328 1345 0 -11.68(-0.86%)
May 08, 2012 1341 1361 1335 1357 0 +8.13(+0.60%)
May 07, 2012 1318 1357 1332 1349 0 +11.41(+0.85%)
May 04, 2012 1319 1354 1327 1337 0 -15.02(-1.11%)
May 03, 2012 1344 1369 1344 1352 0 -9.41(-0.69%)
May 02, 2012 1339 1368 1342 1362 0 +0.24(+0.02%)
May 01, 2012 1341 1384 1353 1361 0 +0.49(+0.04%)
Apr 30, 2012 1361 1383 1351 1361 0 -17.70(-1.28%)
Apr 27, 2012 1342 1383 1350 1379 0 +13.89(+1.02%)
Apr 26, 2012 1335 1372 1340 1365 0 +17.26(+1.28%)
Apr 25, 2012 1322 1358 1330 1347 0 +19.15(+1.44%)
Apr 24, 2012 1310 1341 1304 1328 0 +28.12(+2.16%)
Apr 23, 2012 1280 1312 1290 1300 0 -15.77(-1.20%)
Apr 20, 2012 1300 1332 1306 1316 0 +14.07(+1.08%)
Apr 19, 2012 1285 1323 1291 1302 0 -7.18(-0.55%)
Apr 18, 2012 1299 1327 1304 1309 0 -20.63(-1.55%)
Apr 17, 2012 1300 1340 1313 1330 0 +22.45(+1.72%)
Apr 16, 2012 1280 1314 1290 1307 0 +15.54(+1.20%)
Apr 13, 2012 1298 1320 1290 1292 0 -31.01(-2.34%)
Apr 12, 2012 1286 1330 1300 1323 0 +18.56(+1.42%)
Apr 11, 2012 1279 1307 1287 1304 0 +20.28(+1.58%)
Apr 10, 2012 1288 1308 1280 1284 0 -19.90(-1.53%)
Apr 09, 2012 1281 1314 1292 1304 0 -19.22(-1.45%)
Apr 05, 2012 1310 1335 1316 1323 0 -8.40(-0.63%)
Apr 04, 2012 1324 1351 1321 1331 0 -24.02(-1.77%)
Apr 03, 2012 1337 1365 1343 1355 0 -3.32(-0.24%)
Apr 02, 2012 1334 1366 1336 1359 0 +10.24(+0.76%)
Mar 30, 2012 1350 1370 1344 1349 0 -10.06(-0.74%)
Mar 29, 2012 1336 1365 1335 1359 0 -8.21(-0.60%)
Mar 28, 2012 1339 1373 1349 1367 0 +10.01(+0.74%)
Mar 27, 2012 1347 1373 1352 1357 0 -12.67(-0.93%)
Mar 26, 2012 1342 1376 1349 1369 0 +19.38(+1.44%)
Mar 23, 2012 1319 1353 1323 1350 0 +14.14(+1.06%)
Mar 22, 2012 1327 1346 1323 1336 0 -17.77(-1.31%)
Mar 21, 2012 1341 1368 1344 1354 0 -3.77(-0.28%)
Mar 20, 2012 1340 1369 1349 1357 0 -10.93(-0.80%)
Mar 19, 2012 1356 1382 1342 1368 0 +7.93(+0.58%)
Mar 16, 2012 1338 1374 1343 1360 0 +9.36(+0.69%)
Mar 15, 2012 1321 1355 1324 1351 0 +17.12(+1.28%)
Mar 14, 2012 1328 1354 1322 1334 0 -11.27(-0.84%)
Mar 13, 2012 1296 1348 1308 1345 0 +41.26(+3.16%)
Mar 12, 2012 1308 1314 1297 1304 0 -3.93(-0.30%)
Mar 09, 2012 1265 1316 1284 1308 0 +20.80(+1.62%)
Mar 08, 2012 1264 1291 1270 1287 0 +12.01(+0.94%)
Mar 07, 2012 1241 1279 1254 1275 0 +15.30(+1.21%)
Mar 06, 2012 1252 1276 1250 1260 0 -17.79(-1.39%)
Mar 05, 2012 1246 1283 1257 1278 0 +10.55(+0.83%)
Mar 02, 2012 1269 1292 1262 1267 0 -18.53(-1.44%)
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.