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 (%)
Nov 28, 2014 1631 1637 1572 1576 0 -53.75(-3.30%)
Nov 26, 2014 1630 1630 1630 1630 0 -1.26(-0.08%)
Nov 25, 2014 1638 1646 1620 1631 0 -13.53(-0.82%)
Nov 24, 2014 1629 1650 1616 1645 0 +17.81(+1.09%)
Nov 21, 2014 1657 1661 1621 1627 0 -14.89(-0.91%)
Nov 20, 2014 1627 1645 1620 1642 0 +5.47(+0.33%)
Nov 19, 2014 1652 1654 1623 1636 0 -20.74(-1.25%)
Nov 18, 2014 1662 1672 1650 1657 0 -2.31(-0.14%)
Nov 17, 2014 1669 1676 1653 1659 0 -12.40(-0.74%)
Nov 14, 2014 1680 1688 1665 1672 0 -7.37(-0.44%)
Nov 13, 2014 1696 1701 1673 1679 0 -21.93(-1.29%)
Nov 12, 2014 1677 1706 1674 1701 0 +14.16(+0.84%)
Nov 11, 2014 1694 1702 1678 1687 0 -6.46(-0.38%)
Nov 10, 2014 1684 1701 1676 1693 0 +9.97(+0.59%)
Nov 07, 2014 1678 1691 1664 1683 0 +3.86(+0.23%)
Nov 06, 2014 1671 1685 1662 1679 0 +9.61(+0.58%)
Nov 05, 2014 1674 1683 1658 1670 0 +7.35(+0.44%)
Nov 04, 2014 1664 1674 1648 1662 0 -5.62(-0.34%)
Nov 03, 2014 1683 1693 1657 1668 0 -12.10(-0.72%)
Oct 31, 2014 1676 1691 1656 1680 0 +22.07(+1.33%)
Oct 30, 2014 1639 1669 1631 1658 0 +21.78(+1.33%)
Oct 28, 2014 1593 1640 1595 1636 0 +40.29(+2.52%)
Oct 27, 2014 1566 1598 1580 1596 0 +11.21(+0.71%)
Oct 24, 2014 1567 1595 1572 1585 0 +4.48(+0.28%)
Oct 23, 2014 1568 1603 1562 1580 0 +5.11(+0.32%)
Oct 21, 2014 1537 1589 1539 1575 0 +33.70(+2.19%)
Oct 20, 2014 1527 1549 1522 1542 0 +5.60(+0.36%)
Oct 17, 2014 1559 1564 1524 1536 0 +4.84(+0.32%)
Oct 16, 2014 1478 1541 1486 1531 0 +22.22(+1.47%)
Oct 15, 2014 1525 1552 1486 1509 0 -51.16(-3.28%)
Oct 14, 2014 1561 1582 1549 1560 0 +8.23(+0.53%)
Oct 13, 2014 1532 1568 1536 1552 0 +11.12(+0.72%)
Oct 10, 2014 1538 1564 1531 1541 0 -1.83(-0.12%)
Oct 09, 2014 1570 1575 1538 1542 0 -31.23(-1.98%)
Oct 08, 2014 1547 1578 1543 1574 0 +26.56(+1.72%)
Oct 07, 2014 1559 1568 1542 1547 0 -22.87(-1.46%)
Oct 06, 2014 1590 1594 1565 1570 0 -15.66(-0.99%)
Oct 03, 2014 1589 1604 1578 1586 0 +11.77(+0.75%)
Oct 02, 2014 1561 1584 1549 1574 0 +12.92(+0.83%)
Oct 01, 2014 1576 1585 1553 1561 0 -14.07(-0.89%)
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%)
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.