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 (%)
Apr 30, 2018 2446 2454 2402 2404 0 -32.09(-1.32%)
Apr 27, 2018 2427 2462 2412 2436 0 +18.11(+0.75%)
Apr 26, 2018 2425 2454 2390 2418 0 -7.14(-0.29%)
Apr 25, 2018 2422 2452 2381 2425 0 +3.14(+0.13%)
Apr 24, 2018 2420 2454 2386 2422 0 +10.94(+0.45%)
Apr 23, 2018 2394 2423 2384 2411 0 +23.08(+0.97%)
Apr 20, 2018 2365 2401 2347 2388 0 +19.24(+0.81%)
Apr 19, 2018 2330 2377 2324 2368 0 +51.08(+2.20%)
Apr 18, 2018 2327 2342 2308 2317 0 -5.32(-0.23%)
Apr 17, 2018 2361 2370 2306 2323 0 -26.51(-1.13%)
Apr 16, 2018 2344 2367 2321 2349 0 +18.75(+0.80%)
Apr 13, 2018 2378 2388 2315 2330 0 -28.27(-1.20%)
Apr 12, 2018 2321 2375 2307 2359 0 +52.52(+2.28%)
Apr 11, 2018 2302 2322 2289 2306 0 -10.23(-0.44%)
Apr 10, 2018 2302 2330 2282 2316 0 +40.11(+1.76%)
Apr 09, 2018 2292 2327 2273 2276 0 -3.02(-0.13%)
Apr 06, 2018 2314 2328 2255 2279 0 -54.26(-2.33%)
Apr 05, 2018 2328 2342 2294 2334 0 +19.72(+0.85%)
Apr 04, 2018 2253 2321 2248 2314 0 +28.92(+1.27%)
Apr 03, 2018 2263 2295 2247 2285 0 +35.83(+1.59%)
Apr 02, 2018 2291 2305 2222 2249 0 -45.66(-1.99%)
Mar 29, 2018 2295 2295 2295 2295 0 +15.39(+0.68%)
Mar 28, 2018 2261 2303 2240 2279 0 +22.34(+0.99%)
Mar 27, 2018 2311 2320 2245 2257 0 -49.15(-2.13%)
Mar 26, 2018 2270 2312 2247 2306 0 +71.57(+3.20%)
Mar 23, 2018 2316 2324 2227 2235 0 -78.69(-3.40%)
Mar 22, 2018 2355 2370 2307 2313 0 -65.29(-2.74%)
Mar 21, 2018 2373 2402 2356 2379 0 +7.15(+0.30%)
Mar 20, 2018 2383 2392 2348 2371 0 -5.89(-0.25%)
Mar 19, 2018 2386 2411 2339 2377 0 -11.77(-0.49%)
Mar 16, 2018 2378 2410 2365 2389 0 +13.04(+0.55%)
Mar 15, 2018 2370 2385 2349 2376 0 +12.45(+0.53%)
Mar 14, 2018 2397 2399 2352 2364 0 -25.73(-1.08%)
Mar 13, 2018 2405 2411 2374 2389 0 -11.51(-0.48%)
Mar 12, 2018 2395 2413 2364 2401 0 +11.30(+0.47%)
Mar 09, 2018 2367 2394 2342 2390 0 +40.14(+1.71%)
Mar 08, 2018 2376 2380 2325 2349 0 -21.17(-0.89%)
Mar 07, 2018 2361 2384 2357 2371 0 +12.03(+0.51%)
Mar 06, 2018 2331 2365 2308 2359 0 +33.22(+1.43%)
Mar 05, 2018 2286 2341 2262 2325 0 +24.48(+1.06%)
Mar 02, 2018 2254 2309 2233 2301 0 +30.54(+1.35%)
Mar 01, 2018 2260 2296 2242 2270 0 +9.91(+0.44%)
Feb 28, 2018 2308 2326 2257 2260 0 -37.51(-1.63%)
Feb 27, 2018 2332 2360 2295 2298 0 -33.27(-1.43%)
Feb 26, 2018 2324 2337 2295 2331 0 +12.52(+0.54%)
Feb 23, 2018 2295 2322 2283 2319 0 +32.35(+1.41%)
Feb 22, 2018 2315 2323 2278 2286 0 -41.44(-1.78%)
Feb 21, 2018 2303 2356 2293 2328 0 +27.11(+1.18%)
Feb 20, 2018 2326 2346 2289 2301 0 -36.98(-1.58%)
Feb 16, 2018 2338 2338 2338 2338 0 +20.38(+0.88%)
Feb 15, 2018 2322 2332 2300 2317 0 +6.74(+0.29%)
Feb 14, 2018 2247 2317 2238 2310 0 +50.95(+2.25%)
Feb 13, 2018 2242 2270 2235 2260 0 +6.29(+0.28%)
Feb 12, 2018 2248 2278 2223 2253 0 +14.42(+0.64%)
Feb 09, 2018 2222 2254 2177 2239 0 +42.29(+1.93%)
Feb 08, 2018 2243 2270 2196 2197 0 -66.00(-2.92%)
Feb 07, 2018 2246 2271 2233 2263 0 +10.26(+0.46%)
Feb 06, 2018 2186 2267 2168 2252 0 -9.84(-0.43%)
Feb 05, 2018 2295 2325 2230 2262 0 -60.29(-2.60%)
Feb 02, 2018 2339 2368 2313 2322 0 -23.62(-1.01%)
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.